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 (%)
Jul 31, 2017 1817 1832 1809 1816 0 +4.66(+0.26%)
Jul 28, 2017 1800 1817 1792 1811 0 +9.07(+0.50%)
Jul 27, 2017 1797 1807 1782 1802 0 -19.57(-1.07%)
Jul 26, 2017 1828 1833 1814 1822 0 -7.99(-0.44%)
Jul 25, 2017 1846 1850 1822 1830 0 -8.92(-0.49%)
Jul 24, 2017 1845 1852 1831 1839 0 -14.37(-0.78%)
Jul 21, 2017 1853 1860 1846 1853 0 -7.22(-0.39%)
Jul 20, 2017 1852 1868 1847 1860 0 +17.17(+0.93%)
Jul 19, 2017 1840 1851 1833 1843 0 +5.43(+0.30%)
Jul 18, 2017 1826 1843 1815 1838 0 +13.38(+0.73%)
Jul 17, 2017 1833 1838 1818 1824 0 -8.30(-0.45%)
Jul 14, 2017 1824 1841 1818 1833 0 +13.67(+0.75%)
Jul 13, 2017 1823 1830 1807 1819 0 -6.69(-0.37%)
Jul 12, 2017 1828 1843 1820 1826 0 +14.31(+0.79%)
Jul 11, 2017 1814 1821 1802 1811 0 -6.41(-0.35%)
Jul 10, 2017 1822 1829 1813 1818 0 -5.77(-0.32%)
Jul 07, 2017 1818 1827 1809 1823 0 +8.65(+0.48%)
Jul 06, 2017 1827 1831 1809 1815 0 -23.08(-1.26%)
Jul 05, 2017 1830 1843 1821 1838 0 +1.33(+0.07%)
Jul 03, 2017 1832 1844 1830 1837 0 +4.44(+0.24%)
Jun 30, 2017 1841 1846 1829 1832 0 -6.33(-0.34%)
Jun 29, 2017 1846 1851 1829 1838 0 -15.31(-0.83%)
Jun 28, 2017 1868 1873 1850 1854 0 -6.59(-0.35%)
Jun 27, 2017 1877 1880 1860 1860 0 -16.86(-0.90%)
Jun 26, 2017 1881 1887 1873 1877 0 -1.95(-0.10%)
Jun 23, 2017 1875 1885 1867 1879 0 -1.76(-0.09%)
Jun 22, 2017 1863 1896 1862 1881 0 +32.09(+1.74%)
Jun 21, 2017 1838 1855 1833 1849 0 +10.90(+0.59%)
Jun 20, 2017 1837 1852 1830 1838 0 +3.28(+0.18%)
Jun 19, 2017 1826 1841 1822 1835 0 +10.29(+0.56%)
Jun 16, 2017 1820 1829 1810 1824 0 +10.49(+0.58%)
Jun 15, 2017 1801 1820 1796 1814 0 -0.71(-0.04%)
Jun 14, 2017 1813 1824 1807 1815 0 +6.65(+0.37%)
Jun 13, 2017 1808 1816 1801 1808 0 +2.95(+0.16%)
Jun 12, 2017 1806 1814 1794 1805 0 -2.68(-0.15%)
Jun 09, 2017 1788 1813 1784 1808 0 +14.42(+0.80%)
Jun 08, 2017 1796 1805 1785 1793 0 -2.81(-0.16%)
Jun 07, 2017 1799 1806 1788 1796 0 -3.22(-0.18%)
Jun 06, 2017 1803 1810 1794 1799 0 -6.23(-0.35%)
Jun 05, 2017 1810 1817 1798 1805 0 -10.13(-0.56%)
Jun 02, 2017 1812 1823 1805 1816 0 +10.69(+0.59%)
Jun 01, 2017 1799 1808 1795 1805 0 +6.38(+0.35%)
May 31, 2017 1788 1807 1785 1799 0 +21.78(+1.23%)
May 30, 2017 1771 1784 1767 1777 0 +4.53(+0.26%)
May 26, 2017 1775 1783 1768 1772 0 -5.81(-0.33%)
May 25, 2017 1772 1781 1766 1778 0 +2.21(+0.12%)
May 24, 2017 1778 1783 1769 1776 0 -0.07(-0.00%)
May 23, 2017 1775 1785 1771 1776 0 +1.04(+0.06%)
May 22, 2017 1777 1786 1769 1775 0 -0.01(-0.00%)
May 19, 2017 1775 1782 1768 1775 0 +4.68(+0.26%)
May 18, 2017 1770 1782 1759 1770 0 -0.96(-0.05%)
May 17, 2017 1789 1793 1768 1771 0 -17.66(-0.99%)
May 16, 2017 1795 1804 1779 1789 0 -1.18(-0.07%)
May 15, 2017 1775 1794 1771 1790 0 +16.05(+0.90%)
May 12, 2017 1765 1780 1762 1774 0 +22.07(+1.26%)
May 11, 2017 1746 1758 1741 1752 0 -4.75(-0.27%)
May 10, 2017 1754 1760 1746 1757 0 +0.10(+0.01%)
May 09, 2017 1755 1762 1749 1757 0 +7.06(+0.40%)
May 08, 2017 1758 1762 1745 1749 0 -6.75(-0.38%)
May 05, 2017 1759 1760 1748 1756 0 -2.06(-0.12%)
May 04, 2017 1748 1761 1744 1758 0 +14.40(+0.83%)
May 03, 2017 1747 1750 1737 1744 0 -8.98(-0.51%)
May 02, 2017 1749 1757 1735 1753 0 +8.74(+0.50%)
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.