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, 2018 1939 1963 1932 1956 0 +19.81(+1.02%)
Jul 30, 2018 1925 1943 1919 1936 0 +11.57(+0.60%)
Jul 27, 2018 1919 1935 1909 1925 0 +9.12(+0.48%)
Jul 26, 2018 1917 1935 1903 1916 0 +6.16(+0.32%)
Jul 25, 2018 1898 1917 1885 1909 0 +9.11(+0.48%)
Jul 24, 2018 1879 1905 1872 1900 0 +32.79(+1.76%)
Jul 23, 2018 1867 1875 1859 1868 0 -2.98(-0.16%)
Jul 20, 2018 1863 1879 1858 1871 0 +8.23(+0.44%)
Jul 19, 2018 1873 1878 1857 1862 0 -16.08(-0.86%)
Jul 18, 2018 1880 1887 1866 1878 0 +8.82(+0.47%)
Jul 17, 2018 1861 1880 1853 1870 0 +24.78(+1.34%)
Jul 16, 2018 1857 1860 1840 1845 0 -15.47(-0.83%)
Jul 13, 2018 1855 1869 1858 1860 0 -4.75(-0.25%)
Jul 12, 2018 1857 1869 1851 1865 0 +30.46(+1.66%)
Jul 11, 2018 1842 1847 1830 1835 0 -14.97(-0.81%)
Jul 10, 2018 1847 1855 1839 1850 0 +10.78(+0.59%)
Jul 09, 2018 1841 1849 1832 1839 0 +1.54(+0.08%)
Jul 06, 2018 1829 1842 1823 1837 0 +13.40(+0.73%)
Jul 05, 2018 1820 1830 1805 1824 0 +25.51(+1.42%)
Jul 03, 2018 1798 1798 1798 1798 0 +12.29(+0.69%)
Jul 02, 2018 1776 1787 1767 1786 0 -2.55(-0.14%)
Jun 29, 2018 1798 1807 1787 1789 0 +8.47(+0.48%)
Jun 28, 2018 1769 1786 1764 1780 0 +10.81(+0.61%)
Jun 27, 2018 1781 1793 1768 1769 0 -15.32(-0.86%)
Jun 26, 2018 1787 1794 1778 1785 0 -3.13(-0.18%)
Jun 25, 2018 1795 1802 1776 1788 0 -11.20(-0.62%)
Jun 22, 2018 1793 1807 1788 1799 0 +16.65(+0.93%)
Jun 21, 2018 1790 1795 1775 1782 0 -11.84(-0.66%)
Jun 20, 2018 1796 1803 1786 1794 0 +3.91(+0.22%)
Jun 19, 2018 1775 1796 1772 1790 0 +0.51(+0.03%)
Jun 18, 2018 1791 1795 1775 1790 0 -18.64(-1.03%)
Jun 15, 2018 1808 1810 1793 1808 0 +6.39(+0.35%)
Jun 14, 2018 1804 1813 1795 1802 0 +6.42(+0.36%)
Jun 13, 2018 1801 1811 1792 1796 0 -0.13(-0.01%)
Jun 12, 2018 1802 1806 1790 1796 0 -4.78(-0.27%)
Jun 11, 2018 1808 1816 1794 1800 0 -5.74(-0.32%)
Jun 08, 2018 1799 1812 1795 1806 0 +6.74(+0.37%)
Jun 07, 2018 1804 1809 1790 1799 0 +2.13(+0.12%)
Jun 06, 2018 1787 1800 1778 1797 0 +12.50(+0.70%)
Jun 05, 2018 1790 1797 1778 1785 0 -6.60(-0.37%)
Jun 04, 2018 1793 1800 1777 1791 0 +2.44(+0.14%)
Jun 01, 2018 1783 1793 1776 1789 0 +16.97(+0.96%)
May 31, 2018 1780 1788 1764 1772 0 -11.40(-0.64%)
May 30, 2018 1773 1792 1767 1783 0 +24.05(+1.37%)
May 29, 2018 1762 1771 1747 1759 0 -19.41(-1.09%)
May 25, 2018 1779 1779 1779 1779 0 -5.94(-0.33%)
May 24, 2018 1790 1796 1775 1785 0 -4.19(-0.23%)
May 23, 2018 1783 1796 1777 1789 0 +2.49(+0.14%)
May 22, 2018 1793 1803 1782 1786 0 -1.51(-0.08%)
May 21, 2018 1793 1801 1781 1788 0 -0.73(-0.04%)
May 18, 2018 1784 1797 1776 1789 0 +1.96(+0.11%)
May 17, 2018 1790 1799 1776 1787 0 -1.99(-0.11%)
May 16, 2018 1791 1798 1783 1789 0 +2.46(+0.14%)
May 15, 2018 1791 1796 1777 1786 0 -14.80(-0.82%)
May 14, 2018 1802 1812 1792 1801 0 +4.94(+0.28%)
May 11, 2018 1779 1801 1775 1796 0 +22.20(+1.25%)
May 10, 2018 1765 1784 1758 1774 0 +9.68(+0.55%)
May 09, 2018 1753 1772 1747 1764 0 +8.16(+0.46%)
May 08, 2018 1761 1768 1745 1756 0 -10.30(-0.58%)
May 07, 2018 1765 1780 1759 1766 0 +3.48(+0.20%)
May 04, 2018 1746 1768 1738 1763 0 +8.62(+0.49%)
May 03, 2018 1758 1762 1736 1754 0 -0.37(-0.02%)
May 02, 2018 1774 1780 1750 1755 0 -24.77(-1.39%)
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.