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 30, 2011 1484 1552 1522 1543 0 +47.96(+3.21%)
Nov 29, 2011 1448 1508 1485 1495 0 +5.18(+0.35%)
Nov 28, 2011 1436 1500 1472 1490 0 +38.66(+2.66%)
Nov 25, 2011 1402 1468 1443 1451 0 -10.52(-0.72%)
Nov 24, 2011 1471 1480 1455 1462 0 +0.00(+0.00%)
Nov 23, 2011 1471 1480 1455 1462 0 -29.46(-1.98%)
Nov 22, 2011 1439 1502 1475 1491 0 -2.52(-0.17%)
Nov 21, 2011 1447 1508 1478 1494 0 +9.58(+0.65%)
Nov 18, 2011 1437 1497 1471 1484 0 +6.67(+0.45%)
Nov 17, 2011 1449 1507 1464 1477 0 -17.16(-1.15%)
Nov 16, 2011 1455 1521 1488 1494 0 -16.84(-1.11%)
Nov 15, 2011 1454 1520 1492 1511 0 +7.21(+0.48%)
Nov 14, 2011 1459 1520 1489 1504 0 +0.20(+0.01%)
Nov 11, 2011 1447 1515 1488 1504 0 +16.26(+1.09%)
Nov 10, 2011 1447 1503 1469 1488 0 +2.05(+0.14%)
Nov 09, 2011 1448 1513 1474 1486 0 -40.38(-2.65%)
Nov 08, 2011 1484 1539 1503 1526 0 +11.49(+0.76%)
Nov 07, 2011 1458 1523 1485 1514 0 -4.71(-0.31%)
Nov 04, 2011 1481 1539 1501 1519 0 -15.09(-0.98%)
Nov 03, 2011 1470 1543 1499 1534 0 +39.92(+2.67%)
Nov 02, 2011 1444 1514 1469 1494 0 +13.83(+0.93%)
Nov 01, 2011 1424 1508 1458 1481 0 -35.98(-2.37%)
Oct 31, 2011 1488 1549 1511 1516 0 -10.91(-0.71%)
Oct 28, 2011 1471 1540 1514 1527 0 +3.63(+0.24%)
Oct 27, 2011 1464 1535 1489 1524 0 +36.36(+2.44%)
Oct 26, 2011 1434 1505 1450 1487 0 +13.65(+0.93%)
Oct 25, 2011 1438 1498 1465 1474 0 -38.45(-2.54%)
Oct 24, 2011 1445 1519 1481 1512 0 +24.86(+1.67%)
Oct 21, 2011 1489 1504 1465 1487 0 +16.71(+1.14%)
Oct 20, 2011 1468 1486 1445 1471 0 +16.33(+1.12%)
Oct 19, 2011 1465 1477 1447 1454 0 -19.37(-1.31%)
Oct 18, 2011 1406 1486 1439 1474 0 +16.66(+1.14%)
Oct 17, 2011 1423 1487 1448 1457 0 -32.77(-2.20%)
Oct 14, 2011 1492 1501 1471 1490 0 +3.31(+0.22%)
Oct 13, 2011 1471 1492 1461 1486 0 +11.65(+0.79%)
Oct 12, 2011 1479 1497 1457 1475 0 +12.31(+0.84%)
Oct 11, 2011 1453 1475 1441 1463 0 -2.60(-0.18%)
Oct 10, 2011 1457 1476 1445 1465 0 +40.30(+2.83%)
Oct 07, 2011 1440 1452 1417 1425 0 -17.99(-1.25%)
Oct 06, 2011 1430 1456 1416 1443 0 +10.81(+0.75%)
Oct 05, 2011 1408 1443 1390 1432 0 +16.88(+1.19%)
Oct 04, 2011 1394 1425 1371 1415 0 +19.81(+1.42%)
Oct 03, 2011 1439 1452 1389 1395 0 -51.55(-3.56%)
Sep 30, 2011 1442 1477 1429 1447 0 -8.56(-0.59%)
Sep 29, 2011 1471 1481 1429 1455 0 +12.83(+0.89%)
Sep 28, 2011 1476 1490 1439 1443 0 -32.42(-2.20%)
Sep 27, 2011 1481 1499 1463 1475 0 +26.43(+1.82%)
Sep 26, 2011 1452 1463 1418 1449 0 +11.09(+0.77%)
Sep 23, 2011 1414 1448 1410 1438 0 +14.32(+1.01%)
Sep 22, 2011 1421 1445 1402 1423 0 -36.39(-2.49%)
Sep 21, 2011 1477 1502 1455 1460 0 -20.21(-1.37%)
Sep 20, 2011 1478 1507 1463 1480 0 +7.09(+0.48%)
Sep 19, 2011 1460 1486 1447 1473 0 -13.97(-0.94%)
Sep 16, 2011 1481 1499 1471 1487 0 -5.14(-0.34%)
Sep 15, 2011 1488 1500 1470 1492 0 +18.44(+1.25%)
Sep 14, 2011 1461 1489 1442 1473 0 +12.96(+0.89%)
Sep 13, 2011 1438 1467 1432 1460 0 +13.10(+0.91%)
Sep 12, 2011 1423 1453 1412 1447 0 -8.00(-0.55%)
Sep 09, 2011 1476 1487 1445 1455 0 -47.69(-3.17%)
Sep 08, 2011 1506 1527 1490 1503 0 -13.60(-0.90%)
Sep 07, 2011 1488 1521 1483 1517 0 +39.22(+2.65%)
Sep 06, 2011 1444 1484 1437 1477 0 +7.22(+0.49%)
Sep 05, 2011 1474 1498 1462 1470 0 +0.01(+0.00%)
Sep 02, 2011 1474 1498 1462 1470 0 -9.58(-0.65%)
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.