Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Manufacturers - Other Sector (CIX: MSECTOR511 )

2,266.17 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, 2016 1441 1449 1413 1419 0 +1.67(+0.12%)
Nov 29, 2016 1416 1434 1400 1418 0 +6.73(+0.48%)
Nov 28, 2016 1417 1424 1403 1411 0 +4.23(+0.30%)
Nov 25, 2016 1403 1414 1394 1407 0 +13.52(+0.97%)
Nov 24, 2016 1393 1393 1393 1393 0 +0.00(+0.00%)
Nov 23, 2016 1364 1395 1354 1393 0 +7.18(+0.52%)
Nov 22, 2016 1407 1412 1371 1386 0 -23.73(-1.68%)
Nov 21, 2016 1422 1429 1404 1410 0 -8.46(-0.60%)
Nov 18, 2016 1436 1442 1413 1418 0 -20.09(-1.40%)
Nov 17, 2016 1433 1447 1424 1438 0 +6.73(+0.47%)
Nov 16, 2016 1440 1455 1421 1432 0 -12.50(-0.87%)
Nov 15, 2016 1453 1464 1423 1444 0 -15.63(-1.07%)
Nov 14, 2016 1442 1473 1429 1460 0 +6.11(+0.42%)
Nov 11, 2016 1472 1484 1432 1454 0 -26.33(-1.78%)
Nov 10, 2016 1476 1507 1465 1480 0 -5.44(-0.37%)
Nov 09, 2016 1479 1529 1451 1485 0 +75.71(+5.37%)
Nov 08, 2016 1416 1429 1393 1410 0 -21.04(-1.47%)
Nov 07, 2016 1435 1453 1413 1431 0 +0.48(+0.03%)
Nov 04, 2016 1430 1465 1406 1430 0 +4.53(+0.32%)
Nov 03, 2016 1477 1484 1415 1426 0 -38.62(-2.64%)
Nov 02, 2016 1479 1492 1454 1464 0 -12.53(-0.85%)
Nov 01, 2016 1463 1492 1454 1477 0 +7.07(+0.48%)
Oct 31, 2016 1467 1487 1451 1470 0 -14.93(-1.01%)
Oct 28, 2016 1481 1504 1452 1485 0 -94.43(-5.98%)
Oct 27, 2016 1585 1606 1567 1579 0 +20.83(+1.34%)
Oct 26, 2016 1571 1581 1547 1558 0 -5.10(-0.33%)
Oct 25, 2016 1564 1579 1554 1563 0 -6.30(-0.40%)
Oct 24, 2016 1578 1589 1560 1570 0 -19.31(-1.22%)
Oct 21, 2016 1590 1602 1577 1589 0 -4.08(-0.26%)
Oct 20, 2016 1576 1599 1572 1593 0 +17.09(+1.08%)
Oct 19, 2016 1584 1590 1567 1576 0 -6.73(-0.43%)
Oct 18, 2016 1577 1595 1568 1583 0 +25.88(+1.66%)
Oct 17, 2016 1551 1570 1534 1557 0 +6.56(+0.42%)
Oct 14, 2016 1581 1587 1549 1550 0 -18.39(-1.17%)
Oct 13, 2016 1545 1581 1543 1569 0 +7.98(+0.51%)
Oct 12, 2016 1574 1581 1553 1561 0 -17.30(-1.10%)
Oct 11, 2016 1602 1610 1570 1578 0 -39.66(-2.45%)
Oct 10, 2016 1610 1632 1603 1618 0 +5.07(+0.31%)
Oct 07, 2016 1611 1616 1600 1613 0 -1.04(-0.06%)
Oct 06, 2016 1624 1631 1602 1614 0 -22.42(-1.37%)
Oct 05, 2016 1642 1653 1621 1636 0 +21.06(+1.30%)
Oct 04, 2016 1620 1631 1604 1615 0 -106.16(-6.17%)
Sep 26, 2016 1738 1745 1715 1721 0 -28.16(-1.61%)
Sep 23, 2016 1748 1767 1736 1749 0 -21.58(-1.22%)
Sep 22, 2016 1767 1782 1752 1771 0 +3.58(+0.20%)
Sep 21, 2016 1770 1778 1740 1767 0 -5.90(-0.33%)
Sep 20, 2016 1776 1786 1763 1773 0 +13.57(+0.77%)
Sep 19, 2016 1771 1783 1748 1760 0 -11.00(-0.62%)
Sep 16, 2016 1775 1784 1754 1771 0 +4.88(+0.28%)
Sep 15, 2016 1751 1777 1741 1766 0 +12.16(+0.69%)
Sep 14, 2016 1757 1779 1739 1754 0 +4.88(+0.28%)
Sep 13, 2016 1748 1760 1729 1749 0 -14.63(-0.83%)
Sep 12, 2016 1711 1769 1706 1763 0 +64.66(+3.81%)
Sep 09, 2016 1729 1735 1696 1699 0 -60.54(-3.44%)
Sep 08, 2016 1747 1771 1736 1759 0 +8.48(+0.48%)
Sep 07, 2016 1742 1761 1736 1751 0 -2.96(-0.17%)
Sep 06, 2016 1742 1761 1736 1754 0 +11.06(+0.63%)
Sep 02, 2016 1743 1743 1743 1743 0 -4.19(-0.24%)
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.