Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Manufacturers - Other Sector (CIX: MSECTOR511 )

2,266.17 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 (%)
Jan 30, 2015 1920 1932 1888 1895 0 -41.73(-2.15%)
Jan 29, 2015 1925 1948 1898 1937 0 +18.58(+0.97%)
Jan 28, 2015 1954 1959 1914 1918 0 -26.63(-1.37%)
Jan 27, 2015 1940 1961 1933 1945 0 -2.84(-0.15%)
Jan 26, 2015 1919 1958 1917 1948 0 +28.24(+1.47%)
Jan 23, 2015 1915 1942 1901 1920 0 +5.79(+0.30%)
Jan 22, 2015 1907 1923 1889 1914 0 -6.03(-0.31%)
Jan 21, 2015 1911 1929 1900 1920 0 -0.61(-0.03%)
Jan 20, 2015 1912 1936 1890 1920 0 +26.91(+1.42%)
Jan 19, 2015 1855 1897 1849 1894 0 +0.00(+0.00%)
Jan 16, 2015 1855 1897 1849 1894 0 +29.18(+1.57%)
Jan 15, 2015 1864 1873 1858 1864 0 -2.46(-0.13%)
Jan 14, 2015 1863 1882 1847 1867 0 -1.56(-0.08%)
Jan 13, 2015 1868 1868 1868 1868 0 +0.99(+0.05%)
Jan 12, 2015 1873 1891 1854 1867 0 +3.10(+0.17%)
Jan 09, 2015 1869 1883 1844 1864 0 +1.14(+0.06%)
Jan 08, 2015 1853 1875 1844 1863 0 +21.03(+1.14%)
Jan 07, 2015 1813 1848 1803 1842 0 +43.45(+2.42%)
Jan 06, 2015 1825 1840 1788 1799 0 -21.95(-1.21%)
Jan 05, 2015 1829 1841 1807 1821 0 -16.00(-0.87%)
Jan 02, 2015 1843 1858 1820 1837 0 +0.29(+0.02%)
Dec 31, 2014 1836 1836 1836 1836 0 -0.83(-0.05%)
Dec 30, 2014 1842 1853 1828 1837 0 -12.99(-0.70%)
Dec 29, 2014 1849 1864 1836 1850 0 -3.75(-0.20%)
Dec 26, 2014 1842 1863 1832 1854 0 +16.93(+0.92%)
Dec 24, 2014 1837 1837 1837 1837 0 +24.20(+1.33%)
Dec 23, 2014 1868 1875 1790 1813 0 -59.15(-3.16%)
Dec 22, 2014 1871 1892 1853 1872 0 +1.00(+0.05%)
Dec 19, 2014 1859 1893 1848 1871 0 +0.18(+0.01%)
Dec 18, 2014 1846 1877 1835 1871 0 +42.51(+2.33%)
Dec 17, 2014 1806 1837 1790 1828 0 +26.28(+1.46%)
Dec 16, 2014 1802 1825 1801 1802 0 -22.45(-1.23%)
Dec 15, 2014 1858 1868 1816 1824 0 -31.29(-1.69%)
Dec 12, 2014 1878 1891 1852 1856 0 -31.87(-1.69%)
Dec 11, 2014 1887 1910 1871 1888 0 +12.19(+0.65%)
Dec 10, 2014 1897 1911 1869 1875 0 -23.73(-1.25%)
Dec 09, 2014 1886 1906 1865 1899 0 -1.74(-0.09%)
Dec 08, 2014 1907 1926 1890 1901 0 +1.51(+0.08%)
Dec 05, 2014 1901 1910 1887 1899 0 +6.62(+0.35%)
Dec 04, 2014 1898 1914 1881 1893 0 -0.72(-0.04%)
Dec 03, 2014 1898 1912 1879 1893 0 -2.10(-0.11%)
Dec 02, 2014 1881 1906 1877 1896 0 +22.34(+1.19%)
Dec 01, 2014 1888 1897 1865 1873 0 -8.25(-0.44%)
Nov 28, 2014 1883 1900 1871 1881 0 +9.12(+0.49%)
Nov 26, 2014 1872 1872 1872 1872 0 +15.26(+0.82%)
Nov 25, 2014 1858 1869 1844 1857 0 -1.73(-0.09%)
Nov 24, 2014 1850 1867 1841 1859 0 +15.98(+0.87%)
Nov 21, 2014 1857 1865 1832 1843 0 -2.48(-0.13%)
Nov 20, 2014 1843 1857 1828 1845 0 -4.95(-0.27%)
Nov 19, 2014 1852 1870 1837 1850 0 +5.55(+0.30%)
Nov 18, 2014 1824 1858 1817 1845 0 +24.83(+1.36%)
Nov 17, 2014 1807 1842 1800 1820 0 +11.91(+0.66%)
Nov 14, 2014 1810 1824 1787 1808 0 -4.32(-0.24%)
Nov 13, 2014 1821 1835 1803 1812 0 -12.70(-0.70%)
Nov 12, 2014 1814 1838 1802 1825 0 +1.20(+0.07%)
Nov 11, 2014 1815 1834 1806 1824 0 +16.95(+0.94%)
Nov 10, 2014 1800 1816 1783 1807 0 +4.76(+0.26%)
Nov 07, 2014 1805 1813 1778 1802 0 -9.80(-0.54%)
Nov 06, 2014 1803 1830 1789 1812 0 +16.52(+0.92%)
Nov 05, 2014 1808 1820 1783 1795 0 -5.92(-0.33%)
Nov 04, 2014 1796 1815 1776 1801 0 +3.84(+0.21%)
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.