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 (%)
May 28, 2010 1035 1035 1035 0 -4.74(-0.46%)
May 27, 2010 812.68 1044 1028 1040 0 +15.98(+1.56%)
May 26, 2010 810.84 1039 1021 1024 0 -7.27(-0.70%)
May 25, 2010 799.38 1032 1013 1031 0 -4.27(-0.41%)
May 24, 2010 813.45 1045 1031 1036 0 -4.96(-0.48%)
May 21, 2010 1024 1042 1020 1041 0 +2.94(+0.28%)
May 20, 2010 816.77 1050 1034 1038 0 -22.00(-2.08%)
May 19, 2010 833.15 1066 1050 1060 0 +0.96(+0.09%)
May 18, 2010 847.99 1074 1057 1059 0 -13.69(-1.28%)
May 17, 2010 849.80 1077 1059 1072 0 -3.15(-0.29%)
May 14, 2010 853.05 1088 1068 1076 0 -15.80(-1.45%)
May 13, 2010 875.36 1102 1089 1091 0 -9.73(-0.88%)
May 12, 2010 878.03 1106 1094 1101 0 +3.03(+0.28%)
May 11, 2010 1103 1107 1096 1098 0 -2.28(-0.21%)
May 10, 2010 873.23 1102 1093 1100 0 +25.30(+2.35%)
May 07, 2010 860.18 1089 1063 1075 0 -13.32(-1.22%)
May 06, 2010 874.19 1110 1044 1088 0 -19.33(-1.75%)
May 05, 2010 1111 1114 1104 1108 0 -8.04(-0.72%)
May 04, 2010 895.81 1124 1110 1116 0 -5.75(-0.51%)
May 03, 2010 898.70 1126 1114 1121 0 +3.68(+0.33%)
Apr 30, 2010 903.69 1129 1115 1118 0 -4.56(-0.41%)
Apr 29, 2010 1118 1128 1115 1122 0 +7.93(+0.71%)
Apr 28, 2010 890.96 1119 1106 1114 0 +1.92(+0.17%)
Apr 27, 2010 899.83 1128 1110 1112 0 -18.36(-1.62%)
Apr 26, 2010 911.98 1139 1129 1131 0 -4.64(-0.41%)
Apr 23, 2010 902.03 1137 1119 1136 0 +6.81(+0.60%)
Apr 22, 2010 911.22 1135 1122 1129 0 -10.21(-0.90%)
Apr 21, 2010 918.63 1148 1134 1139 0 -10.48(-0.91%)
Apr 20, 2010 929.08 1154 1146 1149 0 +0.04(+0.00%)
Apr 19, 2010 916.97 1151 1137 1149 0 +3.85(+0.34%)
Apr 16, 2010 926.45 1153 1142 1145 0 -5.95(-0.52%)
Apr 15, 2010 927.93 1155 1147 1151 0 -0.73(-0.06%)
Apr 14, 2010 932.18 1156 1148 1152 0 -2.12(-0.18%)
Apr 13, 2010 931.17 1158 1148 1154 0 +1.11(+0.10%)
Apr 12, 2010 932.71 1157 1150 1153 0 +1.28(+0.11%)
Apr 09, 2010 926.50 1154 1147 1152 0 +8.28(+0.72%)
Apr 08, 2010 920.86 1147 1139 1144 0 -1.77(-0.15%)
Apr 07, 2010 1144 1150 1142 1145 0 +0.03(+0.00%)
Apr 06, 2010 918.93 1149 1138 1145 0 -5.48(-0.48%)
Apr 05, 2010 932.04 1157 1147 1151 0 -2.12(-0.18%)
Apr 01, 2010 1153 1153 1153 0 +1.90(+0.17%)
Mar 31, 2010 1148 1155 1144 1151 0 +2.99(+0.26%)
Mar 30, 2010 1151 1153 1143 1148 0 +4.38(+0.38%)
Mar 29, 2010 1140 1146 1138 1144 0 +4.76(+0.42%)
Mar 26, 2010 901.10 1146 1136 1139 0 -6.84(-0.60%)
Mar 25, 2010 911.85 1157 1145 1146 0 -3.59(-0.31%)
Mar 24, 2010 909.58 1155 1147 1149 0 -6.89(-0.60%)
Mar 23, 2010 908.17 1157 1146 1156 0 +9.09(+0.79%)
Mar 22, 2010 899.63 1154 1140 1147 0 -3.64(-0.32%)
Mar 19, 2010 937.23 1159 1145 1151 0 -7.31(-0.63%)
Mar 18, 2010 1156 1162 1150 1158 0 +4.40(+0.38%)
Mar 17, 2010 936.42 1157 1150 1154 0 -1.55(-0.13%)
Mar 16, 2010 934.54 1160 1148 1155 0 +3.27(+0.28%)
Mar 15, 2010 928.24 1152 1146 1152 0 +4.28(+0.37%)
Mar 12, 2010 932.21 1152 1142 1148 0 -3.79(-0.33%)
Mar 11, 2010 927.23 1153 1142 1152 0 +2.51(+0.22%)
Mar 10, 2010 927.93 1154 1144 1149 0 +0.89(+0.08%)
Mar 09, 2010 927.93 1151 1143 1148 0 +0.77(+0.07%)
Mar 08, 2010 1150 1152 1143 1147 0 -1.98(-0.17%)
Mar 05, 2010 922.07 1151 1138 1149 0 +10.25(+0.90%)
Mar 04, 2010 921.27 1144 1135 1139 0 -1.60(-0.14%)
Mar 03, 2010 924.66 1149 1136 1141 0 -2.06(-0.18%)
Mar 02, 2010 924.99 1148 1137 1143 0 -0.62(-0.05%)
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.