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 (%)
Jan 31, 2019 1972 2012 1965 2000 0 +30.90(+1.57%)
Jan 30, 2019 1951 1978 1945 1970 0 +17.71(+0.91%)
Jan 29, 2019 1932 1957 1926 1952 0 +21.90(+1.13%)
Jan 28, 2019 1936 1945 1916 1930 0 -14.43(-0.74%)
Jan 25, 2019 1951 1958 1934 1944 0 +0.96(+0.05%)
Jan 24, 2019 1962 1970 1925 1943 0 -33.19(-1.68%)
Jan 23, 2019 1977 1989 1961 1977 0 -0.31(-0.02%)
Jan 22, 2019 1972 1985 1959 1977 0 -12.62(-0.63%)
Jan 18, 2019 1987 1998 1974 1990 0 +8.22(+0.41%)
Jan 17, 2019 1963 1987 1958 1981 0 +18.94(+0.97%)
Jan 16, 2019 1975 1983 1959 1962 0 -16.29(-0.82%)
Jan 15, 2019 1959 1988 1951 1979 0 +26.55(+1.36%)
Jan 14, 2019 1962 1966 1944 1952 0 -24.97(-1.26%)
Jan 11, 2019 1968 1983 1958 1977 0 +0.88(+0.04%)
Jan 10, 2019 1973 1989 1956 1976 0 -1.27(-0.06%)
Jan 09, 2019 1983 1993 1969 1978 0 -2.30(-0.12%)
Jan 08, 2019 1975 1991 1956 1980 0 +15.79(+0.80%)
Jan 07, 2019 1953 1979 1945 1964 0 +1.71(+0.09%)
Jan 04, 2019 1941 1974 1936 1962 0 +38.62(+2.01%)
Jan 03, 2019 1960 1967 1917 1924 0 -43.41(-2.21%)
Jan 02, 2019 1967 1981 1947 1967 0 -22.32(-1.12%)
Dec 31, 2018 1974 1995 1968 1989 0 +24.16(+1.23%)
Dec 28, 2018 1966 1987 1955 1965 0 +11.70(+0.60%)
Dec 27, 2018 1919 1954 1892 1954 0 +11.34(+0.58%)
Dec 26, 2018 1881 1943 1869 1942 0 +62.79(+3.34%)
Dec 24, 2018 1924 1931 1871 1879 0 -50.28(-2.61%)
Dec 21, 2018 1933 1969 1920 1930 0 -12.60(-0.65%)
Dec 20, 2018 1947 1965 1924 1942 0 +0.47(+0.02%)
Dec 19, 2018 1980 1993 1927 1942 0 -17.59(-0.90%)
Dec 18, 2018 1984 1990 1944 1959 0 -4.60(-0.23%)
Dec 17, 2018 1981 2001 1950 1964 0 -41.98(-2.09%)
Dec 14, 2018 2057 2066 1988 2006 0 -80.25(-3.85%)
Dec 13, 2018 2082 2097 2071 2086 0 +8.48(+0.41%)
Dec 12, 2018 2081 2103 2076 2078 0 +14.90(+0.72%)
Dec 11, 2018 2072 2087 2050 2063 0 +5.20(+0.25%)
Dec 10, 2018 2057 2069 2015 2058 0 +9.20(+0.45%)
Dec 07, 2018 2064 2081 2035 2048 0 -28.07(-1.35%)
Dec 06, 2018 2060 2081 2030 2077 0 -13.50(-0.65%)
Dec 04, 2018 2123 2141 2087 2090 0 -23.90(-1.13%)
Dec 03, 2018 2118 2126 2099 2114 0 -19.13(-0.90%)
Nov 30, 2018 2110 2136 2103 2133 0 +21.12(+1.00%)
Nov 29, 2018 2095 2127 2089 2112 0 +8.64(+0.41%)
Nov 28, 2018 2070 2106 2062 2103 0 +39.49(+1.91%)
Nov 27, 2018 2035 2066 2023 2064 0 +12.34(+0.60%)
Nov 26, 2018 2053 2063 2038 2052 0 +0.75(+0.04%)
Nov 23, 2018 2042 2063 2038 2051 0 -1.68(-0.08%)
Nov 21, 2018 2052 2052 2052 2052 0 -19.43(-0.94%)
Nov 20, 2018 2088 2106 2065 2072 0 -22.79(-1.09%)
Nov 19, 2018 2085 2107 2071 2095 0 +13.32(+0.64%)
Nov 16, 2018 2058 2092 2055 2081 0 +16.17(+0.78%)
Nov 15, 2018 2042 2068 2026 2065 0 +8.07(+0.39%)
Nov 14, 2018 2077 2083 2049 2057 0 -15.30(-0.74%)
Nov 13, 2018 2092 2101 2062 2072 0 -9.22(-0.44%)
Nov 12, 2018 2088 2102 2072 2082 0 -12.20(-0.58%)
Nov 09, 2018 2083 2101 2073 2094 0 +11.21(+0.54%)
Nov 08, 2018 2074 2096 2066 2083 0 +4.94(+0.24%)
Nov 07, 2018 2050 2083 2047 2078 0 +44.71(+2.20%)
Nov 06, 2018 2039 2048 2014 2033 0 -17.29(-0.84%)
Nov 05, 2018 2034 2061 2022 2050 0 +35.78(+1.78%)
Nov 02, 2018 2041 2046 2000 2014 0 -23.14(-1.14%)
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.