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 (%)
Aug 31, 2016 1718 1721 1707 1715 0 -6.06(-0.35%)
Aug 30, 2016 1734 1737 1718 1721 0 -11.76(-0.68%)
Aug 29, 2016 1726 1737 1721 1733 0 +9.25(+0.54%)
Aug 26, 2016 1723 1740 1714 1724 0 +2.13(+0.12%)
Aug 25, 2016 1726 1738 1710 1721 0 -6.26(-0.36%)
Aug 24, 2016 1749 1754 1724 1728 0 -18.59(-1.06%)
Aug 23, 2016 1749 1756 1740 1746 0 +4.54(+0.26%)
Aug 22, 2016 1741 1754 1735 1742 0 -4.80(-0.27%)
Aug 19, 2016 1745 1750 1735 1746 0 -8.40(-0.48%)
Aug 18, 2016 1754 1763 1745 1755 0 -1.33(-0.08%)
Aug 17, 2016 1754 1762 1741 1756 0 +4.12(+0.24%)
Aug 16, 2016 1764 1771 1750 1752 0 -15.49(-0.88%)
Aug 15, 2016 1771 1778 1764 1768 0 -2.43(-0.14%)
Aug 12, 2016 1775 1779 1764 1770 0 -8.99(-0.51%)
Aug 11, 2016 1774 1783 1770 1779 0 +7.96(+0.45%)
Aug 10, 2016 1778 1781 1764 1771 0 -9.99(-0.56%)
Aug 09, 2016 1777 1789 1771 1781 0 +5.61(+0.32%)
Aug 08, 2016 1786 1791 1767 1775 0 -19.02(-1.06%)
Aug 05, 2016 1790 1803 1781 1794 0 -23.86(-1.31%)
Aug 04, 2016 1821 1828 1812 1818 0 -0.82(-0.05%)
Aug 03, 2016 1826 1833 1809 1819 0 -20.88(-1.13%)
Aug 02, 2016 1851 1855 1830 1840 0 -15.37(-0.83%)
Aug 01, 2016 1845 1862 1842 1855 0 +7.70(+0.42%)
Jul 29, 2016 1836 1853 1831 1848 0 +9.28(+0.50%)
Jul 28, 2016 1843 1852 1827 1838 0 -3.13(-0.17%)
Jul 27, 2016 1833 1846 1826 1842 0 +9.13(+0.50%)
Jul 26, 2016 1836 1842 1825 1832 0 -0.73(-0.04%)
Jul 25, 2016 1832 1836 1819 1833 0 +0.39(+0.02%)
Jul 22, 2016 1830 1837 1822 1833 0 +8.35(+0.46%)
Jul 21, 2016 1825 1834 1819 1824 0 -1.86(-0.10%)
Jul 20, 2016 1827 1836 1819 1826 0 +12.12(+0.67%)
Jul 19, 2016 1813 1823 1803 1814 0 +1.21(+0.07%)
Jul 18, 2016 1812 1820 1805 1813 0 +1.56(+0.09%)
Jul 15, 2016 1822 1828 1805 1811 0 -7.12(-0.39%)
Jul 14, 2016 1814 1825 1806 1818 0 +9.46(+0.52%)
Jul 13, 2016 1812 1819 1803 1809 0 -0.26(-0.01%)
Jul 12, 2016 1801 1815 1796 1809 0 +7.05(+0.39%)
Jul 11, 2016 1801 1812 1796 1802 0 +3.45(+0.19%)
Jul 08, 2016 1799 1803 1787 1799 0 +9.52(+0.53%)
Jul 07, 2016 1791 1799 1780 1789 0 -3.34(-0.19%)
Jul 06, 2016 1793 1793 1793 1793 0 +6.44(+0.36%)
Jul 05, 2016 1779 1796 1774 1786 0 +2.52(+0.14%)
Jul 01, 2016 1784 1784 1784 1784 0 +4.75(+0.27%)
Jun 30, 2016 1758 1781 1751 1779 0 +23.24(+1.32%)
Jun 29, 2016 1745 1762 1736 1756 0 +31.31(+1.82%)
Jun 28, 2016 1708 1728 1699 1724 0 +36.71(+2.18%)
Jun 27, 2016 1683 1697 1669 1688 0 +1.14(+0.07%)
Jun 24, 2016 1679 1718 1675 1686 0 -50.21(-2.89%)
Jun 23, 2016 1734 1739 1720 1737 0 +18.78(+1.09%)
Jun 22, 2016 1713 1735 1708 1718 0 +7.03(+0.41%)
Jun 21, 2016 1713 1722 1703 1711 0 +6.43(+0.38%)
Jun 20, 2016 1717 1723 1701 1704 0 +17.66(+1.05%)
Jun 17, 2016 1702 1705 1677 1687 0 -10.01(-0.59%)
Jun 16, 2016 1683 1701 1670 1697 0 +4.31(+0.25%)
Jun 15, 2016 1708 1715 1690 1693 0 -7.83(-0.46%)
Jun 14, 2016 1692 1704 1684 1700 0 -2.78(-0.16%)
Jun 13, 2016 1711 1722 1702 1703 0 -15.89(-0.92%)
Jun 10, 2016 1719 1727 1709 1719 0 -18.08(-1.04%)
Jun 09, 2016 1733 1748 1726 1737 0 -4.84(-0.28%)
Jun 08, 2016 1738 1747 1731 1742 0 +1.62(+0.09%)
Jun 07, 2016 1744 1750 1737 1740 0 -1.55(-0.09%)
Jun 06, 2016 1734 1749 1731 1742 0 +10.17(+0.59%)
Jun 03, 2016 1732 1740 1718 1732 0 +0.33(+0.02%)
Jun 02, 2016 1716 1735 1713 1731 0 +16.18(+0.94%)
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.