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 29, 2013 1659 1667 1651 1654 0 +3.18(+0.19%)
Nov 27, 2013 1651 1651 1651 0 -3.38(-0.20%)
Nov 26, 2013 1664 1668 1650 1654 0 -9.37(-0.56%)
Nov 25, 2013 1668 1678 1659 1664 0 -4.15(-0.25%)
Nov 22, 2013 1661 1673 1654 1668 0 +11.02(+0.67%)
Nov 21, 2013 1656 1664 1650 1657 0 +7.85(+0.48%)
Nov 20, 2013 1653 1662 1641 1649 0 -0.42(-0.03%)
Nov 19, 2013 1647 1655 1640 1649 0 +0.70(+0.04%)
Nov 18, 2013 1657 1660 1645 1649 0 -6.26(-0.38%)
Nov 15, 2013 1646 1658 1642 1655 0 +7.99(+0.49%)
Nov 14, 2013 1638 1653 1636 1647 0 +12.97(+0.79%)
Nov 12, 2013 1634 1643 1625 1634 0 -4.20(-0.26%)
Nov 11, 2013 1636 1646 1631 1638 0 +1.68(+0.10%)
Nov 08, 2013 1614 1638 1611 1636 0 +17.21(+1.06%)
Nov 07, 2013 1631 1637 1618 1619 0 -15.12(-0.93%)
Nov 06, 2013 1639 1644 1628 1634 0 +2.47(+0.15%)
Nov 05, 2013 1627 1637 1620 1632 0 -4.91(-0.30%)
Nov 04, 2013 1631 1641 1623 1637 0 +6.24(+0.38%)
Nov 01, 2013 1619 1635 1614 1631 0 +6.81(+0.42%)
Oct 31, 2013 1630 1639 1619 1624 0 -7.11(-0.44%)
Oct 30, 2013 1643 1648 1625 1631 0 -4.38(-0.27%)
Oct 29, 2013 1629 1641 1623 1635 0 +8.53(+0.52%)
Oct 28, 2013 1616 1632 1614 1627 0 +13.40(+0.83%)
Oct 25, 2013 1612 1619 1604 1613 0 +5.13(+0.32%)
Oct 24, 2013 1611 1619 1604 1608 0 +6.55(+0.41%)
Oct 23, 2013 1601 1610 1594 1602 0 -4.92(-0.31%)
Oct 22, 2013 1594 1614 1592 1607 0 +23.22(+1.47%)
Oct 21, 2013 1584 1590 1575 1583 0 -1.58(-0.10%)
Oct 18, 2013 1581 1591 1573 1585 0 +0.37(+0.02%)
Oct 17, 2013 1567 1586 1563 1585 0 +24.66(+1.58%)
Oct 16, 2013 1543 1563 1540 1560 0 +19.17(+1.24%)
Oct 15, 2013 1547 1555 1537 1541 0 -11.88(-0.77%)
Oct 14, 2013 1532 1554 1531 1553 0 +11.03(+0.72%)
Oct 11, 2013 1535 1545 1529 1542 0 +12.34(+0.81%)
Oct 10, 2013 1511 1531 1509 1529 0 +25.53(+1.70%)
Oct 09, 2013 1506 1513 1496 1504 0 -6.50(-0.43%)
Oct 08, 2013 1525 1530 1509 1510 0 -20.74(-1.35%)
Oct 07, 2013 1532 1540 1527 1531 0 -6.28(-0.41%)
Oct 04, 2013 1531 1541 1525 1537 0 +0.53(+0.03%)
Oct 03, 2013 1547 1550 1532 1537 0 -9.54(-0.62%)
Oct 02, 2013 1542 1550 1534 1546 0 -5.32(-0.34%)
Oct 01, 2013 1540 1554 1536 1552 0 +7.77(+0.50%)
Sep 27, 2013 1542 1550 1534 1544 0 -0.28(-0.02%)
Sep 26, 2013 1547 1555 1536 1544 0 -0.72(-0.05%)
Sep 25, 2013 1556 1560 1543 1545 0 -9.04(-0.58%)
Sep 24, 2013 1558 1566 1548 1554 0 -6.87(-0.44%)
Sep 23, 2013 1565 1570 1553 1561 0 -5.60(-0.36%)
Sep 20, 2013 1574 1579 1565 1566 0 +0.98(+0.06%)
Sep 19, 2013 1568 1575 1557 1565 0 -4.23(-0.27%)
Sep 18, 2013 1546 1573 1540 1570 0 +22.30(+1.44%)
Sep 17, 2013 1540 1553 1540 1547 0 +4.21(+0.27%)
Sep 16, 2013 1552 1555 1536 1543 0 +5.72(+0.37%)
Sep 13, 2013 1537 1543 1529 1537 0 +1.50(+0.10%)
Sep 12, 2013 1541 1548 1532 1536 0 -8.58(-0.56%)
Sep 11, 2013 1532 1551 1530 1544 0 +14.14(+0.92%)
Sep 10, 2013 1526 1534 1521 1530 0 +11.21(+0.74%)
Sep 09, 2013 1518 1526 1509 1519 0 -2.47(-0.16%)
Sep 06, 2013 1518 1531 1505 1522 0 +7.70(+0.51%)
Sep 05, 2013 1513 1520 1507 1514 0 -1.89(-0.12%)
Sep 04, 2013 1504 1521 1501 1516 0 +10.49(+0.70%)
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.