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 (%)
Sep 30, 2019 1986 2004 1977 1986 0 +2.29(+0.12%)
Sep 27, 2019 1982 1996 1965 1983 0 +4.52(+0.23%)
Sep 26, 2019 1994 2004 1967 1979 0 -1.68(-0.08%)
Sep 25, 2019 1986 1995 1971 1981 0 -10.47(-0.53%)
Sep 24, 2019 2004 2015 1985 1991 0 -5.26(-0.26%)
Sep 23, 2019 2001 2011 1989 1996 0 -10.92(-0.54%)
Sep 20, 2019 2007 2021 1991 2007 0 +18.55(+0.93%)
Sep 19, 2019 1985 2003 1978 1989 0 +7.16(+0.36%)
Sep 18, 2019 1978 1989 1965 1981 0 +5.56(+0.28%)
Sep 17, 2019 1975 1987 1965 1976 0 +5.85(+0.30%)
Sep 16, 2019 1975 1985 1961 1970 0 -14.03(-0.71%)
Sep 13, 2019 1998 2006 1975 1984 0 -15.46(-0.77%)
Sep 12, 2019 2002 2014 1989 2000 0 +0.27(+0.01%)
Sep 11, 2019 1985 2005 1971 1999 0 +13.10(+0.66%)
Sep 10, 2019 1956 1988 1934 1986 0 +6.28(+0.32%)
Sep 09, 2019 1994 1999 1963 1980 0 -18.03(-0.90%)
Sep 06, 2019 2002 2010 1992 1998 0 -0.68(-0.03%)
Sep 05, 2019 1999 2010 1984 1999 0 +8.90(+0.45%)
Sep 04, 2019 2003 2006 1981 1990 0 -4.88(-0.24%)
Sep 03, 2019 1979 2000 1971 1995 0 +8.01(+0.40%)
Aug 30, 2019 1991 2000 1974 1987 0 +5.76(+0.29%)
Aug 29, 2019 1989 1993 1969 1981 0 +6.49(+0.33%)
Aug 28, 2019 1959 1979 1952 1974 0 +4.58(+0.23%)
Aug 27, 2019 1980 1995 1964 1970 0 +4.71(+0.24%)
Aug 26, 2019 1959 1970 1948 1965 0 +15.53(+0.80%)
Aug 23, 2019 1986 1995 1941 1949 0 -35.06(-1.77%)
Aug 22, 2019 1987 1996 1975 1985 0 -2.77(-0.14%)
Aug 21, 2019 1989 1998 1978 1987 0 +15.00(+0.76%)
Aug 20, 2019 1990 1996 1970 1972 0 -16.10(-0.81%)
Aug 19, 2019 1987 1997 1978 1988 0 +14.56(+0.74%)
Aug 16, 2019 1971 1982 1961 1974 0 +13.91(+0.71%)
Aug 15, 2019 1957 1969 1944 1960 0 +3.95(+0.20%)
Aug 14, 2019 1993 1997 1955 1956 0 -50.31(-2.51%)
Aug 13, 2019 1994 2018 1988 2006 0 +15.59(+0.78%)
Aug 12, 2019 2004 2013 1978 1991 0 -16.49(-0.82%)
Aug 09, 2019 2011 2022 1994 2007 0 +0.57(+0.03%)
Aug 08, 2019 1992 2015 1986 2007 0 +24.86(+1.25%)
Aug 07, 2019 1972 1989 1949 1982 0 -1.33(-0.07%)
Aug 06, 2019 1988 2002 1960 1983 0 +2.95(+0.15%)
Aug 05, 2019 2002 2009 1962 1980 0 -34.69(-1.72%)
Aug 02, 2019 2015 2026 1997 2015 0 +3.94(+0.20%)
Aug 01, 2019 2005 2023 1990 2011 0 +2.17(+0.11%)
Jul 31, 2019 2010 2035 1997 2009 0 -12.82(-0.63%)
Jul 30, 2019 2032 2042 2011 2022 0 -32.20(-1.57%)
Jul 29, 2019 2052 2074 2037 2054 0 -2.30(-0.11%)
Jul 26, 2019 2054 2064 2041 2056 0 +10.10(+0.49%)
Jul 25, 2019 2044 2063 2032 2046 0 +9.62(+0.47%)
Jul 24, 2019 2030 2040 2016 2036 0 +0.76(+0.04%)
Jul 23, 2019 2033 2045 2021 2036 0 +6.92(+0.34%)
Jul 22, 2019 2035 2042 2018 2029 0 -2.14(-0.11%)
Jul 19, 2019 2054 2055 2029 2031 0 -19.41(-0.95%)
Jul 18, 2019 2044 2055 2028 2050 0 +25.10(+1.24%)
Jul 17, 2019 2037 2046 2022 2025 0 +3.32(+0.16%)
Jul 16, 2019 2027 2033 2011 2022 0 -7.28(-0.36%)
Jul 15, 2019 2027 2040 2018 2029 0 +9.34(+0.46%)
Jul 12, 2019 2058 2059 1999 2020 0 -43.01(-2.09%)
Jul 11, 2019 2083 2088 2047 2063 0 -28.78(-1.38%)
Jul 10, 2019 2091 2099 2079 2092 0 +10.79(+0.52%)
Jul 09, 2019 2078 2093 2074 2081 0 +7.11(+0.34%)
Jul 08, 2019 2075 2083 2060 2074 0 -7.17(-0.34%)
Jul 05, 2019 2095 2098 2076 2081 0 -26.12(-1.24%)
Jul 03, 2019 2101 2111 2093 2107 0 +14.63(+0.70%)
Jul 02, 2019 2078 2093 2073 2092 0 +14.38(+0.69%)
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.