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, 2020 2228 2250 2197 2225 0 +1.16(+0.05%)
Apr 29, 2020 2249 2256 2211 2223 0 -15.32(-0.68%)
Apr 28, 2020 2282 2294 2226 2239 0 -41.06(-1.80%)
Apr 27, 2020 2283 2303 2267 2280 0 +10.08(+0.44%)
Apr 24, 2020 2261 2283 2242 2270 0 +19.27(+0.86%)
Apr 23, 2020 2243 2290 2226 2250 0 +15.93(+0.71%)
Apr 22, 2020 2238 2259 2214 2235 0 +33.69(+1.53%)
Apr 21, 2020 2217 2232 2188 2201 0 -41.73(-1.86%)
Apr 20, 2020 2228 2277 2218 2243 0 +1.70(+0.08%)
Apr 17, 2020 2237 2251 2204 2241 0 +35.86(+1.63%)
Apr 16, 2020 2185 2220 2163 2205 0 +44.14(+2.04%)
Apr 15, 2020 2142 2177 2121 2161 0 -1.00(-0.05%)
Apr 14, 2020 2137 2176 2115 2162 0 +75.97(+3.64%)
Apr 13, 2020 2091 2114 2055 2086 0 -2.70(-0.13%)
Apr 09, 2020 2089 2118 2061 2089 0 +5.77(+0.28%)
Apr 08, 2020 2034 2097 2013 2083 0 +60.64(+3.00%)
Apr 07, 2020 2067 2085 2016 2022 0 -33.69(-1.64%)
Apr 06, 2020 2029 2072 2012 2056 0 +59.48(+2.98%)
Apr 03, 2020 1978 2017 1964 1996 0 +6.56(+0.33%)
Apr 02, 2020 1935 1997 1914 1990 0 +56.09(+2.90%)
Apr 01, 2020 1925 1960 1903 1934 0 -40.31(-2.04%)
Mar 31, 2020 1979 2015 1943 1974 0 -1.67(-0.08%)
Mar 30, 2020 1928 2003 1911 1976 0 +99.53(+5.30%)
Mar 27, 2020 1852 1928 1832 1876 0 -27.66(-1.45%)
Mar 26, 2020 1805 1915 1801 1904 0 +110.86(+6.18%)
Mar 25, 2020 1771 1847 1744 1793 0 +17.60(+0.99%)
Mar 24, 2020 1755 1788 1705 1775 0 +99.58(+5.94%)
Mar 23, 2020 1734 1768 1649 1676 0 -77.19(-4.40%)
Mar 20, 2020 1849 1867 1737 1753 0 -91.05(-4.94%)
Mar 19, 2020 1921 1947 1815 1844 0 -78.23(-4.07%)
Mar 18, 2020 1863 1950 1827 1922 0 -37.14(-1.90%)
Mar 17, 2020 1865 1971 1837 1959 0 +136.83(+7.51%)
Mar 16, 2020 1784 1925 1759 1823 0 -152.00(-7.70%)
Mar 13, 2020 1914 1983 1826 1975 0 +134.43(+7.31%)
Mar 12, 2020 1865 1942 1809 1840 0 -140.09(-7.07%)
Mar 11, 2020 2029 2045 1959 1980 0 -96.31(-4.64%)
Mar 10, 2020 2060 2086 1983 2077 0 +70.94(+3.54%)
Mar 09, 2020 2006 2066 1980 2006 0 -94.82(-4.51%)
Mar 06, 2020 2055 2110 2039 2100 0 -3.39(-0.16%)
Mar 05, 2020 2092 2124 2076 2104 0 -31.09(-1.46%)
Mar 04, 2020 2069 2139 2055 2135 0 +115.87(+5.74%)
Mar 03, 2020 2077 2102 1995 2019 0 -56.30(-2.71%)
Mar 02, 2020 2011 2079 1993 2075 0 +86.24(+4.34%)
Feb 28, 2020 1989 2013 1934 1989 0 -52.15(-2.55%)
Feb 27, 2020 2080 2116 2040 2041 0 -56.79(-2.71%)
Feb 26, 2020 2110 2137 2087 2098 0 -0.15(-0.01%)
Feb 25, 2020 2144 2150 2085 2098 0 -39.52(-1.85%)
Feb 24, 2020 2160 2187 2131 2138 0 -80.34(-3.62%)
Feb 21, 2020 2206 2225 2195 2218 0 +11.10(+0.50%)
Feb 20, 2020 2211 2223 2193 2207 0 -14.64(-0.66%)
Feb 19, 2020 2226 2235 2216 2222 0 -0.23(-0.01%)
Feb 18, 2020 2230 2239 2214 2222 0 -6.81(-0.31%)
Feb 14, 2020 2235 2241 2215 2229 0 -7.63(-0.34%)
Feb 13, 2020 2243 2256 2229 2236 0 -23.51(-1.04%)
Feb 12, 2020 2268 2277 2251 2260 0 -7.56(-0.33%)
Feb 11, 2020 2268 2275 2256 2267 0 +5.07(+0.22%)
Feb 10, 2020 2246 2267 2237 2262 0 +8.81(+0.39%)
Feb 07, 2020 2273 2276 2247 2253 0 -23.09(-1.01%)
Feb 06, 2020 2279 2288 2261 2277 0 +2.21(+0.10%)
Feb 05, 2020 2258 2285 2248 2274 0 +27.57(+1.23%)
Feb 04, 2020 2245 2264 2238 2247 0 +21.55(+0.97%)
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.