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 30, 2016 1629 1629 1629 1629 0 +2.13(+0.13%)
Dec 29, 2016 1626 1634 1622 1627 0 +9.98(+0.62%)
Dec 28, 2016 1630 1634 1616 1617 0 -11.77(-0.72%)
Dec 27, 2016 1633 1638 1625 1629 0 +1.19(+0.07%)
Dec 23, 2016 1628 1628 1628 1628 0 +6.81(+0.42%)
Dec 22, 2016 1621 1627 1609 1621 0 +2.24(+0.14%)
Dec 21, 2016 1628 1635 1613 1619 0 -6.26(-0.39%)
Dec 20, 2016 1630 1634 1616 1625 0 -0.69(-0.04%)
Dec 19, 2016 1627 1638 1622 1626 0 +0.77(+0.05%)
Dec 16, 2016 1628 1634 1614 1625 0 +2.78(+0.17%)
Dec 15, 2016 1618 1630 1610 1622 0 +10.28(+0.64%)
Dec 14, 2016 1623 1637 1605 1612 0 -11.37(-0.70%)
Dec 13, 2016 1618 1628 1612 1623 0 +19.92(+1.24%)
Dec 12, 2016 1585 1610 1581 1603 0 +16.13(+1.02%)
Dec 09, 2016 1569 1593 1567 1587 0 +30.22(+1.94%)
Dec 08, 2016 1551 1561 1541 1557 0 -8.48(-0.54%)
Dec 07, 2016 1570 1572 1542 1565 0 -11.64(-0.74%)
Dec 06, 2016 1574 1585 1568 1577 0 +1.62(+0.10%)
Dec 05, 2016 1579 1583 1567 1575 0 +4.79(+0.30%)
Dec 02, 2016 1562 1578 1557 1571 0 +10.94(+0.70%)
Dec 01, 2016 1574 1577 1555 1560 0 -16.78(-1.06%)
Nov 30, 2016 1586 1593 1571 1576 0 -8.02(-0.51%)
Nov 29, 2016 1587 1594 1577 1584 0 +2.41(+0.15%)
Nov 28, 2016 1592 1597 1580 1582 0 -14.71(-0.92%)
Nov 25, 2016 1596 1601 1588 1597 0 +17.00(+1.08%)
Nov 23, 2016 1580 1580 1580 1580 0 -6.97(-0.44%)
Nov 22, 2016 1610 1615 1577 1587 0 -26.66(-1.65%)
Nov 21, 2016 1614 1620 1608 1613 0 -0.63(-0.04%)
Nov 18, 2016 1626 1630 1609 1614 0 -20.79(-1.27%)
Nov 17, 2016 1636 1643 1627 1635 0 +3.40(+0.21%)
Nov 16, 2016 1635 1644 1626 1631 0 -6.78(-0.41%)
Nov 15, 2016 1638 1647 1622 1638 0 -0.87(-0.05%)
Nov 14, 2016 1653 1659 1631 1639 0 -16.16(-0.98%)
Nov 11, 2016 1668 1674 1644 1655 0 -21.22(-1.27%)
Nov 10, 2016 1680 1695 1662 1676 0 +5.65(+0.34%)
Nov 09, 2016 1673 1700 1639 1671 0 +68.48(+4.27%)
Nov 08, 2016 1598 1613 1592 1602 0 +3.96(+0.25%)
Nov 07, 2016 1591 1603 1587 1598 0 +19.00(+1.20%)
Nov 04, 2016 1574 1590 1571 1579 0 +7.44(+0.47%)
Nov 03, 2016 1592 1597 1569 1572 0 -16.95(-1.07%)
Nov 02, 2016 1602 1605 1585 1589 0 -6.02(-0.38%)
Nov 01, 2016 1593 1611 1583 1595 0 -9.59(-0.60%)
Oct 31, 2016 1609 1616 1595 1604 0 -2.22(-0.14%)
Oct 28, 2016 1624 1627 1598 1607 0 -9.35(-0.58%)
Oct 27, 2016 1623 1636 1605 1616 0 +11.72(+0.73%)
Oct 26, 2016 1599 1615 1592 1604 0 -5.72(-0.36%)
Oct 25, 2016 1607 1618 1597 1610 0 -9.31(-0.57%)
Oct 24, 2016 1626 1632 1614 1619 0 -5.69(-0.35%)
Oct 21, 2016 1628 1634 1619 1625 0 -14.69(-0.90%)
Oct 20, 2016 1633 1648 1631 1640 0 +6.53(+0.40%)
Oct 19, 2016 1642 1648 1631 1633 0 -11.87(-0.72%)
Oct 18, 2016 1651 1662 1637 1645 0 -0.43(-0.03%)
Oct 17, 2016 1646 1654 1638 1646 0 -5.00(-0.30%)
Oct 14, 2016 1662 1669 1650 1651 0 -11.16(-0.67%)
Oct 13, 2016 1643 1671 1639 1662 0 -0.29(-0.02%)
Oct 12, 2016 1662 1673 1653 1662 0 -3.87(-0.23%)
Oct 11, 2016 1684 1692 1659 1666 0 -29.42(-1.74%)
Oct 10, 2016 1692 1705 1687 1695 0 -9.03(-0.53%)
Oct 07, 2016 1704 1706 1697 1704 0 +2.72(+0.16%)
Oct 06, 2016 1700 1706 1691 1702 0 -7.74(-0.45%)
Oct 05, 2016 1707 1714 1701 1709 0 +5.55(+0.33%)
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.