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 (%)
Apr 30, 2012 1282 1289 1277 1282 0 -1.83(-0.14%)
Apr 27, 2012 1285 1292 1279 1284 0 +4.63(+0.36%)
Apr 26, 2012 1272 1284 1268 1279 0 +0.28(+0.02%)
Apr 25, 2012 1272 1283 1268 1279 0 +6.05(+0.48%)
Apr 24, 2012 1266 1278 1263 1273 0 +6.32(+0.50%)
Apr 23, 2012 1265 1272 1260 1267 0 -10.19(-0.80%)
Apr 20, 2012 1268 1283 1267 1277 0 +14.57(+1.15%)
Apr 19, 2012 1268 1273 1255 1262 0 -2.57(-0.20%)
Apr 18, 2012 1264 1273 1257 1265 0 -2.04(-0.16%)
Apr 17, 2012 1257 1269 1251 1267 0 +13.14(+1.05%)
Apr 16, 2012 1247 1257 1244 1254 0 +13.08(+1.05%)
Apr 13, 2012 1243 1248 1237 1241 0 -12.52(-1.00%)
Apr 12, 2012 1250 1256 1244 1253 0 +5.80(+0.46%)
Apr 11, 2012 1250 1257 1244 1248 0 +0.81(+0.06%)
Apr 10, 2012 1258 1267 1244 1247 0 -11.38(-0.90%)
Apr 09, 2012 1257 1266 1253 1258 0 -8.88(-0.70%)
Apr 05, 2012 1263 1269 1260 1267 0 -4.85(-0.38%)
Apr 04, 2012 1274 1280 1265 1272 0 -11.58(-0.90%)
Apr 03, 2012 1289 1292 1276 1283 0 -6.70(-0.52%)
Apr 02, 2012 1279 1294 1278 1290 0 +10.08(+0.79%)
Mar 30, 2012 1276 1285 1273 1280 0 +7.14(+0.56%)
Mar 29, 2012 1268 1275 1263 1273 0 -5.32(-0.42%)
Mar 28, 2012 1282 1286 1270 1278 0 -2.23(-0.17%)
Mar 27, 2012 1277 1286 1274 1280 0 +3.46(+0.27%)
Mar 26, 2012 1268 1279 1267 1277 0 +14.57(+1.15%)
Mar 23, 2012 1259 1266 1252 1262 0 +0.97(+0.08%)
Mar 22, 2012 1260 1266 1257 1261 0 -4.54(-0.36%)
Mar 21, 2012 1268 1273 1262 1266 0 -2.58(-0.20%)
Mar 20, 2012 1265 1274 1263 1269 0 -2.21(-0.17%)
Mar 19, 2012 1263 1275 1262 1271 0 +5.53(+0.44%)
Mar 16, 2012 1265 1271 1260 1265 0 +3.96(+0.31%)
Mar 15, 2012 1260 1267 1255 1261 0 +0.18(+0.01%)
Mar 14, 2012 1264 1269 1258 1261 0 -5.92(-0.47%)
Mar 13, 2012 1257 1269 1254 1267 0 +13.38(+1.07%)
Mar 12, 2012 1248 1256 1245 1254 0 +5.62(+0.45%)
Mar 09, 2012 1245 1254 1243 1248 0 +2.34(+0.19%)
Mar 08, 2012 1244 1250 1239 1246 0 +12.86(+1.04%)
Mar 07, 2012 1230 1238 1226 1233 0 +5.16(+0.42%)
Mar 06, 2012 1237 1242 1225 1228 0 -20.07(-1.61%)
Mar 05, 2012 1245 1253 1242 1248 0 +5.87(+0.47%)
Mar 02, 2012 1241 1246 1237 1242 0 -7.30(-0.58%)
Mar 01, 2012 1239 1254 1236 1249 0 +12.58(+1.02%)
Feb 29, 2012 1244 1249 1234 1237 0 -9.65(-0.77%)
Feb 28, 2012 1240 1250 1236 1246 0 +4.93(+0.40%)
Feb 27, 2012 1230 1246 1229 1241 0 -8.98(-0.72%)
Feb 24, 2012 1250 1256 1245 1250 0 +1.05(+0.08%)
Feb 23, 2012 1248 1257 1242 1249 0 +4.46(+0.36%)
Feb 22, 2012 1242 1252 1239 1245 0 -1.56(-0.13%)
Feb 21, 2012 1252 1255 1242 1246 0 -1.80(-0.14%)
Feb 17, 2012 1248 1248 1248 0 +3.09(+0.25%)
Feb 16, 2012 1238 1248 1234 1245 0 +8.31(+0.67%)
Feb 15, 2012 1241 1246 1233 1237 0 -9.52(-0.76%)
Feb 14, 2012 1247 1251 1239 1246 0 -3.72(-0.30%)
Feb 13, 2012 1249 1255 1244 1250 0 +8.92(+0.72%)
Feb 10, 2012 1238 1243 1233 1241 0 -6.59(-0.53%)
Feb 09, 2012 1250 1254 1242 1248 0 +2.21(+0.18%)
Feb 08, 2012 1244 1250 1238 1245 0 -4.50(-0.36%)
Feb 07, 2012 1241 1252 1239 1250 0 +5.71(+0.46%)
Feb 06, 2012 1243 1251 1237 1244 0 -1.83(-0.15%)
Feb 03, 2012 1245 1251 1240 1246 0 +4.43(+0.36%)
Feb 02, 2012 1244 1248 1233 1242 0 -7.24(-0.58%)
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.