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, 2015 1720 1728 1695 1701 0 -20.75(-1.20%)
Aug 28, 2015 1725 1737 1707 1722 0 -13.46(-0.78%)
Aug 27, 2015 1721 1743 1705 1735 0 +32.81(+1.93%)
Aug 26, 2015 1689 1707 1648 1703 0 +54.38(+3.30%)
Aug 25, 2015 1726 1729 1645 1648 0 -23.57(-1.41%)
Aug 24, 2015 1664 1725 1561 1672 0 -62.74(-3.62%)
Aug 21, 2015 1770 1786 1734 1735 0 -53.54(-2.99%)
Aug 20, 2015 1805 1817 1786 1788 0 -24.84(-1.37%)
Aug 19, 2015 1812 1825 1798 1813 0 -7.98(-0.44%)
Aug 18, 2015 1820 1829 1814 1821 0 -2.66(-0.15%)
Aug 17, 2015 1805 1825 1799 1824 0 +11.19(+0.62%)
Aug 14, 2015 1806 1816 1798 1812 0 +3.41(+0.19%)
Aug 13, 2015 1812 1819 1799 1809 0 -2.74(-0.15%)
Aug 12, 2015 1803 1813 1784 1812 0 -7.79(-0.43%)
Aug 11, 2015 1824 1830 1811 1820 0 -14.74(-0.80%)
Aug 10, 2015 1824 1841 1822 1834 0 +17.67(+0.97%)
Aug 07, 2015 1816 1821 1798 1817 0 -5.79(-0.32%)
Aug 06, 2015 1850 1853 1816 1822 0 -20.31(-1.10%)
Aug 05, 2015 1842 1853 1835 1843 0 +7.86(+0.43%)
Aug 04, 2015 1845 1848 1829 1835 0 -4.55(-0.25%)
Aug 03, 2015 1847 1849 1827 1839 0 -0.92(-0.05%)
Jul 31, 2015 1842 1857 1833 1840 0 +9.87(+0.54%)
Jul 30, 2015 1826 1837 1814 1830 0 +3.89(+0.21%)
Jul 29, 2015 1824 1841 1817 1827 0 +8.32(+0.46%)
Jul 28, 2015 1808 1822 1796 1818 0 +21.89(+1.22%)
Jul 27, 2015 1804 1809 1785 1796 0 -66.29(-3.56%)
Jul 24, 2015 1884 1889 1857 1863 0 -24.39(-1.29%)
Jul 23, 2015 1901 1906 1880 1887 0 +2.31(+0.12%)
Jul 22, 2015 1884 1897 1866 1885 0 -7.50(-0.40%)
Jul 21, 2015 1904 1908 1885 1892 0 -18.37(-0.96%)
Jul 20, 2015 1915 1920 1903 1911 0 +5.75(+0.30%)
Jul 17, 2015 1902 1910 1895 1905 0 -4.30(-0.23%)
Jul 16, 2015 1908 1916 1904 1909 0 +12.93(+0.68%)
Jul 15, 2015 1903 1913 1889 1896 0 -13.20(-0.69%)
Jul 14, 2015 1898 1912 1890 1909 0 +15.48(+0.82%)
Jul 13, 2015 1893 1903 1886 1894 0 +16.22(+0.86%)
Jul 10, 2015 1879 1886 1867 1878 0 +40.77(+2.22%)
Jul 09, 2015 1850 1857 1835 1837 0 +14.56(+0.80%)
Jul 08, 2015 1832 1838 1818 1822 0 -17.10(-0.93%)
Jul 07, 2015 1825 1843 1806 1839 0 +15.69(+0.86%)
Jul 06, 2015 1814 1836 1806 1824 0 -11.53(-0.63%)
Jul 02, 2015 1835 1835 1835 1835 0 +3.32(+0.18%)
Jul 01, 2015 1826 1839 1817 1832 0 +15.63(+0.86%)
Jun 30, 2015 1836 1837 1807 1816 0 -4.55(-0.25%)
Jun 29, 2015 1842 1852 1819 1821 0 -37.84(-2.04%)
Jun 26, 2015 1861 1871 1849 1859 0 +2.76(+0.15%)
Jun 25, 2015 1861 1873 1851 1856 0 -2.91(-0.16%)
Jun 24, 2015 1863 1872 1860 1859 0 -11.04(-0.59%)
Jun 23, 2015 1872 1881 1865 1870 0 +3.75(+0.20%)
Jun 22, 2015 1868 1880 1862 1866 0 +19.10(+1.03%)
Jun 19, 2015 1850 1859 1843 1847 0 -9.58(-0.52%)
Jun 18, 2015 1841 1868 1837 1857 0 +17.96(+0.98%)
Jun 17, 2015 1837 1846 1826 1839 0 -1.08(-0.06%)
Jun 16, 2015 1832 1844 1823 1840 0 +12.70(+0.70%)
Jun 15, 2015 1823 1832 1812 1827 0 -18.99(-1.03%)
Jun 12, 2015 1852 1859 1836 1846 0 -19.52(-1.05%)
Jun 11, 2015 1858 1873 1850 1866 0 +13.23(+0.71%)
Jun 10, 2015 1841 1860 1834 1852 0 +23.14(+1.27%)
Jun 09, 2015 1831 1837 1814 1829 0 +1.53(+0.08%)
Jun 08, 2015 1831 1839 1823 1828 0 -7.47(-0.41%)
Jun 05, 2015 1833 1842 1822 1835 0 -14.01(-0.76%)
Jun 04, 2015 1855 1872 1843 1849 0 -12.79(-0.69%)
Jun 03, 2015 1864 1873 1856 1862 0 +6.97(+0.38%)
Jun 02, 2015 1859 1865 1845 1855 0 -3.10(-0.17%)
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.