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 (%)
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%)
Nov 03, 2014 1782 1810 1770 1797 0 -6.71(-0.37%)
Oct 31, 2014 1820 1831 1793 1804 0 -12.26(-0.67%)
Oct 30, 2014 1782 1824 1774 1816 0 +52.67(+2.99%)
Oct 28, 2014 1755 1781 1743 1764 0 -17.12(-0.96%)
Oct 27, 2014 1772 1790 1764 1781 0 +4.19(+0.24%)
Oct 24, 2014 1765 1788 1746 1777 0 +19.62(+1.12%)
Oct 23, 2014 1747 1772 1737 1757 0 +17.20(+0.99%)
Oct 21, 2014 1712 1747 1701 1740 0 +35.18(+2.06%)
Oct 20, 2014 1684 1715 1675 1705 0 +27.65(+1.65%)
Oct 17, 2014 1683 1702 1660 1677 0 +23.15(+1.40%)
Oct 16, 2014 1610 1679 1600 1654 0 +7.93(+0.48%)
Oct 15, 2014 1647 1680 1576 1646 0 -70.31(-4.10%)
Oct 14, 2014 1732 1748 1694 1716 0 +3.88(+0.23%)
Oct 13, 2014 1759 1770 1704 1712 0 -34.48(-1.97%)
Oct 10, 2014 1768 1786 1743 1747 0 -27.82(-1.57%)
Oct 09, 2014 1808 1820 1768 1775 0 -47.97(-2.63%)
Oct 08, 2014 1779 1828 1767 1823 0 +38.25(+2.14%)
Oct 07, 2014 1800 1817 1773 1784 0 -32.91(-1.81%)
Oct 06, 2014 1835 1846 1806 1817 0 -26.29(-1.43%)
Oct 03, 2014 1815 1850 1807 1844 0 +36.19(+2.00%)
Oct 02, 2014 1814 1829 1780 1807 0 -8.18(-0.45%)
Oct 01, 2014 1831 1836 1798 1816 0 -5.90(-0.32%)
Sep 30, 2014 1832 1843 1812 1821 0 -20.46(-1.11%)
Sep 29, 2014 1824 1859 1815 1842 0 +5.09(+0.28%)
Sep 26, 2014 1826 1845 1811 1837 0 +22.67(+1.25%)
Sep 25, 2014 1830 1841 1806 1814 0 +13.94(+0.77%)
Sep 19, 2014 1806 1823 1786 1800 0 -8.40(-0.46%)
Sep 18, 2014 1805 1817 1795 1809 0 +12.86(+0.72%)
Sep 17, 2014 1793 1807 1778 1796 0 +12.76(+0.72%)
Sep 16, 2014 1763 1789 1753 1783 0 +13.93(+0.79%)
Sep 15, 2014 1775 1785 1755 1769 0 -3.84(-0.22%)
Sep 12, 2014 1773 1786 1757 1773 0 +8.01(+0.45%)
Sep 11, 2014 1748 1772 1737 1765 0 +20.64(+1.18%)
Sep 10, 2014 1731 1750 1716 1744 0 +17.31(+1.00%)
Sep 09, 2014 1736 1750 1715 1727 0 +2.12(+0.12%)
Sep 08, 2014 1721 1735 1709 1725 0 +5.35(+0.31%)
Sep 05, 2014 1712 1727 1696 1719 0 +10.41(+0.61%)
Sep 04, 2014 1732 1739 1703 1709 0 -29.48(-1.70%)
Sep 03, 2014 1740 1750 1725 1739 0 +7.32(+0.42%)
Sep 02, 2014 1731 1745 1718 1731 0 -7.62(-0.44%)
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.