Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Manufacturers - Major Sector (CIX: MSECTOR510 )

2,391.58 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 1084 1094 1080 1087 0 -13.41(-1.22%)
Nov 29, 2010 1098 1104 1087 1100 0 -9.30(-0.84%)
Nov 26, 2010 1110 1114 1105 1109 0 -8.19(-0.73%)
Nov 24, 2010 1113 1117 1117 1117 0 +5.40(+0.49%)
Nov 23, 2010 1117 1122 1107 1112 0 -19.93(-1.76%)
Nov 22, 2010 1134 1138 1121 1132 0 -5.16(-0.45%)
Nov 19, 2010 1137 1141 1130 1137 0 -3.79(-0.33%)
Nov 18, 2010 1135 1145 1131 1141 0 +18.22(+1.62%)
Nov 17, 2010 1123 1131 1119 1123 0 +3.37(+0.30%)
Nov 16, 2010 1129 1134 1114 1119 0 -17.07(-1.50%)
Nov 15, 2010 1138 1145 1130 1136 0 +1.42(+0.13%)
Nov 12, 2010 1139 1144 1131 1135 0 -9.84(-0.86%)
Nov 11, 2010 1141 1148 1136 1145 0 -3.75(-0.33%)
Nov 10, 2010 1151 1153 1136 1149 0 -4.51(-0.39%)
Nov 09, 2010 1163 1165 1150 1153 0 -10.43(-0.90%)
Nov 08, 2010 1166 1169 1158 1164 0 -7.96(-0.68%)
Nov 05, 2010 1175 1179 1165 1172 0 -2.71(-0.23%)
Nov 04, 2010 1173 1181 1166 1174 0 +6.58(+0.56%)
Nov 03, 2010 1164 1170 1155 1168 0 +4.17(+0.36%)
Nov 02, 2010 1167 1172 1158 1163 0 +3.53(+0.30%)
Nov 01, 2010 1165 1170 1154 1160 0 -1.00(-0.09%)
Oct 29, 2010 1162 1167 1154 1161 0 -2.13(-0.18%)
Oct 28, 2010 1163 1169 1154 1163 0 +5.73(+0.50%)
Oct 27, 2010 1162 1166 1150 1157 0 -17.24(-1.47%)
Oct 25, 2010 1179 1185 1172 1175 0 -33.78(-2.80%)
Oct 23, 2010 1213 1216 1205 1208 0 +37.63(+3.21%)
Oct 22, 2010 1176 1179 1167 1171 0 -7.36(-0.62%)
Oct 21, 2010 1178 1186 1170 1178 0 -3.08(-0.26%)
Oct 20, 2010 1171 1186 1167 1181 0 +8.13(+0.69%)
Oct 19, 2010 1177 1186 1164 1173 0 -22.98(-1.92%)
Oct 18, 2010 1191 1198 1185 1196 0 +6.72(+0.57%)
Oct 15, 2010 1196 1199 1183 1189 0 -0.42(-0.04%)
Oct 14, 2010 1194 1197 1184 1190 0 +0.00(+0.00%)
Oct 13, 2010 1189 1196 1184 1190 0 +9.24(+0.78%)
Oct 12, 2010 1176 1184 1168 1180 0 +229.92(+24.19%)
Oct 11, 2010 952.08 955.21 946.83 950.55 0 +0.43(+0.05%)
Oct 08, 2010 949.94 952.64 944.97 950.12 0 +3.85(+0.41%)
Oct 07, 2010 951.09 953.53 943.33 946.26 0 +2.19(+0.23%)
Oct 06, 2010 941.66 947.00 937.72 944.07 0 +1.02(+0.11%)
Oct 05, 2010 934.65 944.94 933.03 943.05 0 +18.21(+1.97%)
Oct 04, 2010 926.83 931.91 920.97 924.84 0 -5.07(-0.55%)
Oct 01, 2010 929.71 935.60 925.78 929.91 0 -0.17(-0.02%)
Sep 30, 2010 933.90 942.87 926.58 930.09 0 -228.87(-19.75%)
Sep 29, 2010 937.42 1163 1154 1159 0 -3.85(-0.33%)
Sep 28, 2010 935.85 1166 1152 1163 0 +5.96(+0.52%)
Sep 27, 2010 939.28 1163 1153 1157 0 -4.91(-0.42%)
Sep 24, 2010 935.29 1165 1154 1162 0 +14.65(+1.28%)
Sep 23, 2010 924.85 1156 1143 1147 0 -6.37(-0.55%)
Sep 22, 2010 932.23 1161 1150 1153 0 -1.60(-0.14%)
Sep 21, 2010 932.67 1159 1149 1155 0 -1.20(-0.10%)
Sep 20, 2010 926.29 1158 1146 1156 0 +11.21(+0.98%)
Sep 17, 2010 923.12 1151 1141 1145 0 -0.05(-0.00%)
Sep 15, 2010 915.68 1148 1135 1145 0 +5.11(+0.45%)
Sep 14, 2010 912.57 1145 1131 1140 0 +7.72(+0.68%)
Sep 13, 2010 911.00 1136 1127 1132 0 +3.31(+0.29%)
Sep 10, 2010 902.89 1130 1122 1129 0 +6.48(+0.58%)
Sep 09, 2010 897.88 1126 1117 1122 0 +9.60(+0.86%)
Sep 08, 2010 888.53 1119 1108 1113 0 +5.84(+0.53%)
Sep 07, 2010 885.35 1111 1103 1107 0 -15.58(-1.39%)
Sep 06, 2010 892.16 1124 1111 1123 0 +11.02(+0.99%)
Sep 03, 2010 887.63 1114 1105 1112 0 +6.02(+0.54%)
Sep 02, 2010 881.48 1108 1101 1106 0 +2.41(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.