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 (%)
Dec 31, 2012 2027 2027 2027 0 +19.99(+1.00%)
Dec 28, 2012 2010 2022 1999 2007 0 -7.58(-0.38%)
Dec 27, 2012 2025 2033 1996 2015 0 -1.35(-0.07%)
Dec 26, 2012 2025 2039 2010 2016 0 -14.25(-0.70%)
Dec 24, 2012 2030 2030 2030 0 -1.35(-0.07%)
Dec 21, 2012 2027 2045 2011 2032 0 -6.51(-0.32%)
Dec 20, 2012 2037 2050 2024 2038 0 +0.50(+0.02%)
Dec 19, 2012 2049 2063 2032 2038 0 -11.48(-0.56%)
Dec 18, 2012 2037 2057 2030 2049 0 +7.25(+0.36%)
Dec 17, 2012 2027 2049 2020 2042 0 +6.84(+0.34%)
Dec 14, 2012 2040 2055 2021 2035 0 -12.18(-0.59%)
Dec 13, 2012 2054 2071 2033 2047 0 -13.79(-0.67%)
Dec 12, 2012 2078 2090 2046 2061 0 -12.35(-0.60%)
Dec 11, 2012 2071 2093 2054 2073 0 +14.24(+0.69%)
Dec 10, 2012 2043 2071 2039 2059 0 +17.27(+0.85%)
Dec 07, 2012 2039 2058 2021 2042 0 +2.49(+0.12%)
Dec 06, 2012 2041 2055 2024 2039 0 -6.68(-0.33%)
Dec 05, 2012 2041 2062 2031 2046 0 +6.16(+0.30%)
Dec 04, 2012 2034 2058 2025 2040 0 +17.82(+0.88%)
Dec 01, 2012 2010 2038 2000 2022 0 +0.00(+0.00%)
Nov 30, 2012 2010 2038 2000 2022 0 -3.22(-0.16%)
Nov 29, 2012 2024 2039 2012 2025 0 +8.46(+0.42%)
Nov 28, 2012 1999 2022 1985 2017 0 +6.44(+0.32%)
Nov 27, 2012 2004 2027 1998 2010 0 +1.61(+0.08%)
Nov 26, 2012 2001 2015 1988 2009 0 -0.40(-0.02%)
Nov 24, 2012 1999 2017 1992 2009 0 -0.38(-0.02%)
Nov 23, 2012 1999 2017 1992 2010 0 +33.44(+1.69%)
Nov 22, 2012 1987 1997 1963 1976 0 -0.09(-0.00%)
Nov 21, 2012 1987 1997 1964 1976 0 +0.22(+0.01%)
Nov 20, 2012 1957 1984 1951 1976 0 +16.50(+0.84%)
Nov 19, 2012 1942 1967 1934 1960 0 +23.51(+1.21%)
Nov 16, 2012 1925 1954 1906 1936 0 +9.26(+0.48%)
Nov 15, 2012 1933 1956 1909 1927 0 -25.94(-1.33%)
Nov 14, 2012 1981 1988 1945 1953 0 -20.61(-1.04%)
Nov 13, 2012 1974 1993 1964 1973 0 -4.57(-0.23%)
Nov 12, 2012 1983 2002 1964 1978 0 -8.21(-0.41%)
Nov 09, 2012 1978 2008 1960 1986 0 -6.76(-0.34%)
Nov 08, 2012 1943 2018 1913 1993 0 +44.97(+2.31%)
Nov 07, 2012 1972 1986 1932 1948 0 +0.72(+0.04%)
Nov 06, 2012 1971 1990 1935 1947 0 -73.92(-3.66%)
Nov 05, 2012 2007 2039 1990 2021 0 +4.56(+0.23%)
Nov 02, 2012 2030 2045 2002 2017 0 -18.37(-0.90%)
Nov 01, 2012 2021 2055 2003 2035 0 +11.02(+0.54%)
Oct 31, 2012 2055 2062 2006 2024 0 -22.20(-1.09%)
Oct 30, 2012 0.0201 2046 2046 2046 0 -0.01(-0.00%)
Oct 29, 2012 2046 2046 2046 2046 0 +0.01(+0.00%)
Oct 26, 2012 2055 2069 2031 2046 0 +6.96(+0.34%)
Oct 25, 2012 2088 2107 2022 2039 0 -38.71(-1.86%)
Oct 24, 2012 2095 2108 2064 2078 0 -9.80(-0.47%)
Oct 23, 2012 2096 2107 2069 2088 0 -33.64(-1.59%)
Oct 19, 2012 2159 2171 2114 2121 0 -39.34(-1.82%)
Oct 18, 2012 2157 2178 2140 2161 0 -3.02(-0.14%)
Oct 17, 2012 2154 2176 2137 2164 0 +19.73(+0.92%)
Oct 16, 2012 2132 2156 2117 2144 0 +22.35(+1.05%)
Oct 15, 2012 2115 2131 2100 2122 0 +24.96(+1.19%)
Oct 12, 2012 2106 2117 2085 2097 0 -6.08(-0.29%)
Oct 11, 2012 2111 2129 2087 2103 0 -0.52(-0.02%)
Oct 10, 2012 2107 2120 2089 2103 0 -7.49(-0.35%)
Oct 09, 2012 2139 2147 2104 2111 0 -33.75(-1.57%)
Oct 08, 2012 2150 2161 2132 2144 0 -16.42(-0.76%)
Oct 06, 2012 2168 2181 2152 2161 0 +0.00(+0.00%)
Oct 05, 2012 2168 2181 2152 2161 0 +2.83(+0.13%)
Oct 04, 2012 2153 2173 2143 2158 0 +18.61(+0.87%)
Oct 03, 2012 2135 2154 2122 2139 0 +5.18(+0.24%)
Oct 02, 2012 2141 2150 2116 2134 0 +14.63(+0.69%)
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.