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, 2019 2003 2022 1983 2013 0 +16.88(+0.85%)
Apr 29, 2019 2002 2006 1990 1996 0 -4.99(-0.25%)
Apr 26, 2019 1993 2003 1982 2001 0 +8.99(+0.45%)
Apr 25, 2019 1973 1996 1966 1992 0 +21.36(+1.08%)
Apr 24, 2019 1978 1985 1963 1970 0 +2.27(+0.12%)
Apr 23, 2019 1950 1979 1944 1968 0 +21.50(+1.10%)
Apr 22, 2019 1941 1958 1931 1947 0 -5.04(-0.26%)
Apr 18, 2019 1968 1976 1928 1952 0 -11.18(-0.57%)
Apr 17, 2019 1996 2002 1952 1963 0 -30.11(-1.51%)
Apr 16, 2019 2028 2040 1989 1993 0 -22.66(-1.12%)
Apr 15, 2019 2011 2022 2002 2016 0 +11.45(+0.57%)
Apr 12, 2019 2014 2023 1997 2004 0 -14.78(-0.73%)
Apr 11, 2019 2034 2037 2009 2019 0 -12.62(-0.62%)
Apr 10, 2019 2037 2042 2027 2032 0 -6.41(-0.31%)
Apr 09, 2019 2046 2052 2028 2038 0 -44.48(-2.14%)
Apr 08, 2019 2083 2088 2073 2083 0 +4.36(+0.21%)
Apr 05, 2019 2077 2087 2070 2078 0 +6.80(+0.33%)
Apr 04, 2019 2082 2085 2061 2071 0 -16.02(-0.77%)
Apr 03, 2019 2095 2101 2077 2087 0 -7.65(-0.37%)
Apr 02, 2019 2100 2106 2085 2095 0 -6.06(-0.29%)
Apr 01, 2019 2113 2119 2094 2101 0 -1.54(-0.07%)
Mar 29, 2019 2094 2109 2087 2103 0 -0.43(-0.02%)
Mar 28, 2019 2104 2112 2097 2103 0 +7.86(+0.38%)
Mar 27, 2019 2102 2114 2086 2095 0 -7.94(-0.38%)
Mar 26, 2019 2093 2113 2088 2103 0 +25.31(+1.22%)
Mar 25, 2019 2078 2088 2067 2078 0 +0.07(+0.00%)
Mar 22, 2019 2090 2102 2074 2078 0 -17.46(-0.83%)
Mar 21, 2019 2083 2105 2081 2095 0 +6.36(+0.30%)
Mar 20, 2019 2092 2102 2074 2089 0 -0.67(-0.03%)
Mar 19, 2019 2083 2098 2076 2090 0 +13.09(+0.63%)
Mar 18, 2019 2079 2085 2066 2076 0 -2.58(-0.12%)
Mar 15, 2019 2069 2085 2055 2079 0 +12.42(+0.60%)
Mar 14, 2019 2077 2086 2058 2067 0 -14.52(-0.70%)
Mar 13, 2019 2075 2095 2066 2081 0 +14.72(+0.71%)
Mar 12, 2019 2063 2076 2056 2066 0 +2.77(+0.13%)
Mar 11, 2019 2053 2071 2045 2064 0 +6.40(+0.31%)
Mar 08, 2019 2057 2067 2035 2057 0 -3.73(-0.18%)
Mar 07, 2019 2072 2078 2053 2061 0 -15.55(-0.75%)
Mar 06, 2019 2095 2097 2068 2077 0 -14.92(-0.71%)
Mar 05, 2019 2086 2102 2078 2091 0 +6.03(+0.29%)
Mar 04, 2019 2096 2100 2070 2085 0 -11.78(-0.56%)
Mar 01, 2019 2087 2105 2080 2097 0 +17.32(+0.83%)
Feb 28, 2019 2071 2097 2066 2080 0 +6.42(+0.31%)
Feb 27, 2019 2066 2082 2062 2073 0 +3.40(+0.16%)
Feb 26, 2019 2069 2080 2063 2070 0 +1.85(+0.09%)
Feb 25, 2019 2069 2081 2062 2068 0 +3.08(+0.15%)
Feb 22, 2019 2045 2070 2042 2065 0 +20.01(+0.98%)
Feb 21, 2019 2044 2058 2034 2045 0 -11.26(-0.55%)
Feb 20, 2019 2054 2066 2045 2056 0 +3.98(+0.19%)
Feb 19, 2019 2048 2063 2043 2052 0 -3.85(-0.19%)
Feb 15, 2019 2043 2059 2036 2056 0 +26.04(+1.28%)
Feb 14, 2019 2021 2038 2013 2030 0 +15.98(+0.79%)
Feb 13, 2019 2013 2026 1999 2014 0 -1.51(-0.07%)
Feb 12, 2019 2001 2021 1995 2016 0 +19.69(+0.99%)
Feb 11, 2019 2006 2011 1988 1996 0 -14.54(-0.72%)
Feb 08, 2019 1993 2015 1989 2011 0 +14.30(+0.72%)
Feb 07, 2019 2010 2013 1984 1996 0 -18.00(-0.89%)
Feb 06, 2019 2005 2022 1997 2014 0 +7.48(+0.37%)
Feb 05, 2019 2012 2023 2003 2007 0 +1.19(+0.06%)
Feb 04, 2019 2014 2018 1990 2006 0 -4.57(-0.23%)
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.