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 (%)
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%)
Nov 01, 2018 2024 2047 2015 2038 0 +18.81(+0.93%)
Oct 31, 2018 2028 2045 2008 2019 0 +9.38(+0.47%)
Oct 30, 2018 1983 2015 1972 2009 0 +20.26(+1.02%)
Oct 29, 2018 1997 2016 1968 1989 0 +9.82(+0.50%)
Oct 26, 2018 1979 2003 1950 1979 0 +7.62(+0.39%)
Oct 24, 2018 2024 2039 1968 1972 0 -62.94(-3.09%)
Oct 23, 2018 2018 2044 2007 2035 0 -0.84(-0.04%)
Oct 22, 2018 2035 2045 2021 2035 0 -8.64(-0.42%)
Oct 19, 2018 2044 2062 2030 2044 0 +3.78(+0.19%)
Oct 18, 2018 2053 2061 2024 2040 0 -15.97(-0.78%)
Oct 17, 2018 2032 2065 2023 2056 0 +20.83(+1.02%)
Oct 16, 2018 2012 2043 2004 2035 0 +43.04(+2.16%)
Oct 15, 2018 1998 2011 1985 1992 0 -0.22(-0.01%)
Oct 12, 2018 1988 2004 1964 1993 0 +11.12(+0.56%)
Oct 11, 2018 2037 2043 1966 1982 0 -56.36(-2.77%)
Oct 10, 2018 2076 2085 2037 2038 0 -31.24(-1.51%)
Oct 09, 2018 2054 2078 2045 2069 0 +1.37(+0.07%)
Oct 08, 2018 2057 2075 2051 2068 0 -0.08(-0.00%)
Oct 05, 2018 2070 2081 2057 2068 0 -1.96(-0.09%)
Oct 04, 2018 2069 2081 2049 2070 0 -4.54(-0.22%)
Oct 03, 2018 2080 2093 2066 2074 0 +2.05(+0.10%)
Oct 02, 2018 2064 2076 2059 2072 0 +3.65(+0.18%)
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.