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 30, 2012 1375 1382 1367 1377 0 +1.18(+0.09%)
Nov 29, 2012 1372 1380 1368 1375 0 +10.20(+0.75%)
Nov 28, 2012 1351 1366 1346 1365 0 +12.85(+0.95%)
Nov 27, 2012 1355 1361 1350 1352 0 -6.49(-0.48%)
Nov 26, 2012 1355 1362 1349 1359 0 -3.95(-0.29%)
Nov 24, 2012 1354 1364 1352 1363 0 +0.00(+0.00%)
Nov 23, 2012 1354 1364 1352 1363 0 +16.96(+1.26%)
Nov 21, 2012 1346 1346 1346 0 +3.20(+0.24%)
Nov 20, 2012 1333 1345 1330 1343 0 +5.19(+0.39%)
Nov 19, 2012 1333 1344 1328 1337 0 +11.77(+0.89%)
Nov 16, 2012 1323 1331 1314 1326 0 +2.24(+0.17%)
Nov 15, 2012 1328 1334 1317 1323 0 -8.31(-0.62%)
Nov 14, 2012 1345 1349 1328 1332 0 -14.36(-1.07%)
Nov 13, 2012 1344 1359 1340 1346 0 -4.56(-0.34%)
Nov 12, 2012 1353 1361 1344 1351 0 -3.00(-0.22%)
Nov 09, 2012 1346 1363 1344 1354 0 +5.93(+0.44%)
Nov 08, 2012 1357 1364 1346 1348 0 -11.76(-0.87%)
Nov 07, 2012 1367 1373 1347 1360 0 -18.31(-1.33%)
Nov 06, 2012 1373 1387 1369 1378 0 +7.18(+0.52%)
Nov 05, 2012 1369 1375 1364 1371 0 -0.42(-0.03%)
Nov 02, 2012 1381 1386 1369 1371 0 -12.42(-0.90%)
Nov 01, 2012 1384 1394 1375 1383 0 +5.66(+0.41%)
Oct 31, 2012 1397 1400 1372 1378 0 -12.72(-0.91%)
Oct 26, 2012 1391 1391 1391 0 -6.31(-0.45%)
Oct 25, 2012 1394 1402 1386 1397 0 +12.36(+0.89%)
Oct 24, 2012 1385 1395 1378 1384 0 -2.55(-0.18%)
Oct 23, 2012 1392 1396 1378 1387 0 -26.43(-1.87%)
Oct 19, 2012 1427 1429 1409 1413 0 -16.86(-1.18%)
Oct 18, 2012 1419 1435 1413 1430 0 +4.17(+0.29%)
Oct 17, 2012 1426 1437 1415 1426 0 -1.15(-0.08%)
Oct 16, 2012 1422 1432 1415 1427 0 +19.23(+1.37%)
Oct 15, 2012 1392 1414 1389 1408 0 +23.81(+1.72%)
Oct 12, 2012 1386 1394 1380 1384 0 +1.52(+0.11%)
Oct 11, 2012 1390 1395 1380 1383 0 -4.10(-0.30%)
Oct 10, 2012 1395 1398 1381 1387 0 -9.24(-0.66%)
Oct 09, 2012 1402 1413 1392 1396 0 -15.38(-1.09%)
Oct 08, 2012 1407 1416 1399 1411 0 -1.76(-0.12%)
Oct 06, 2012 1414 1420 1407 1413 0 +0.00(+0.00%)
Oct 05, 2012 1414 1420 1407 1413 0 +4.75(+0.34%)
Oct 04, 2012 1401 1413 1399 1408 0 +11.02(+0.79%)
Oct 03, 2012 1392 1405 1388 1397 0 +2.41(+0.17%)
Oct 02, 2012 1399 1404 1388 1395 0 +2.51(+0.18%)
Oct 01, 2012 1386 1402 1384 1393 0 +9.12(+0.66%)
Sep 28, 2012 1388 1392 1377 1383 0 -12.12(-0.87%)
Sep 27, 2012 1393 1400 1387 1396 0 +9.68(+0.70%)
Sep 26, 2012 1393 1396 1383 1386 0 -9.24(-0.66%)
Sep 25, 2012 1396 1409 1393 1395 0 +2.25(+0.16%)
Sep 24, 2012 1387 1397 1385 1393 0 +2.86(+0.21%)
Sep 21, 2012 1388 1396 1385 1390 0 +7.61(+0.55%)
Sep 20, 2012 1372 1384 1370 1382 0 +4.99(+0.36%)
Sep 19, 2012 1375 1384 1372 1377 0 +4.50(+0.33%)
Sep 18, 2012 1367 1376 1365 1373 0 +3.17(+0.23%)
Sep 17, 2012 1366 1376 1361 1370 0 +5.82(+0.43%)
Sep 14, 2012 1374 1378 1358 1364 0 -13.82(-1.00%)
Sep 13, 2012 1362 1381 1357 1378 0 +15.93(+1.17%)
Sep 12, 2012 1362 1367 1357 1362 0 +0.31(+0.02%)
Sep 11, 2012 1358 1366 1356 1361 0 +11.68(+0.87%)
Sep 10, 2012 1351 1358 1346 1350 0 -5.09(-0.38%)
Sep 07, 2012 1357 1360 1349 1355 0 -4.53(-0.33%)
Sep 06, 2012 1347 1362 1346 1359 0 +20.92(+1.56%)
Sep 05, 2012 1340 1346 1333 1338 0 +6.24(+0.47%)
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.