Drug Manufacturers - Other Sector (CIX: MSECTOR511)
1,919.21   -9.11 (-0.47%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1949 1954 1902 1919 0 -9.11(-0.47%)
Apr 28, 2016 1932 1961 1899 1928 0 -4.44(-0.23%)
Apr 27, 2016 1933 1949 1915 1933 0 -2.28(-0.12%)
Apr 26, 2016 1953 1960 1916 1935 0 -25.90(-1.32%)
Apr 25, 2016 1973 1986 1953 1961 0 -24.00(-1.21%)
Apr 22, 2016 1981 1998 1963 1985 0 -2.66(-0.13%)
Apr 21, 2016 1964 2003 1959 1988 0 +18.48(+0.94%)
Apr 20, 2016 1966 1982 1951 1969 0 -10.40(-0.53%)
Apr 19, 2016 1978 1995 1958 1980 0 +23.00(+1.18%)
Apr 18, 2016 1928 1969 1925 1957 0 +18.01(+0.93%)
Apr 15, 2016 1943 1960 1921 1939 0 -5.05(-0.26%)
Apr 14, 2016 1941 1958 1927 1944 0 -0.42(-0.02%)
Apr 13, 2016 1927 1953 1915 1944 0 +11.26(+0.58%)
Apr 12, 2016 1928 1946 1907 1933 0 +3.26(+0.17%)
Apr 11, 2016 1950 1956 1923 1929 0 -11.69(-0.60%)
Apr 08, 2016 1949 1961 1926 1941 0 -4.06(-0.21%)
Apr 07, 2016 1957 1980 1932 1945 0 -30.45(-1.54%)
Apr 06, 2016 1919 1991 1917 1976 0 +74.87(+3.94%)
Apr 05, 2016 1897 1919 1880 1901 0 -13.12(-0.69%)
Apr 04, 2016 1920 1943 1897 1914 0 +30.51(+1.62%)
Apr 01, 2016 1861 1891 1835 1883 0 +25.54(+1.37%)
Mar 31, 2016 1860 1882 1839 1858 0 +7.74(+0.42%)
Mar 30, 2016 1871 1885 1842 1850 0 -8.11(-0.44%)
Mar 29, 2016 1831 1863 1813 1858 0 +29.51(+1.61%)
Mar 28, 2016 1842 1854 1823 1829 0 -8.51(-0.46%)
Mar 24, 2016 1837 1837 1837 1837 0 -11.05(-0.60%)
Mar 23, 2016 1874 1886 1840 1848 0 -34.08(-1.81%)
Mar 22, 2016 1851 1889 1847 1882 0 +18.98(+1.02%)
Mar 21, 2016 1851 1880 1845 1863 0 +11.67(+0.63%)
Mar 18, 2016 1830 1865 1811 1852 0 +6.13(+0.33%)
Mar 17, 2016 1868 1875 1823 1846 0 -20.61(-1.10%)
Mar 16, 2016 1882 1898 1844 1866 0 -26.40(-1.40%)
Mar 15, 2016 1921 1926 1875 1893 0 -49.81(-2.56%)
Mar 14, 2016 1946 1959 1931 1942 0 +0.59(+0.03%)
Mar 11, 2016 1924 1950 1911 1942 0 +35.23(+1.85%)
Mar 10, 2016 1927 1948 1887 1907 0 -0.75(-0.04%)
Mar 09, 2016 1912 1931 1889 1907 0 -7.55(-0.39%)
Mar 08, 2016 1933 1953 1897 1915 0 -44.62(-2.28%)
Mar 07, 2016 1913 1969 1903 1960 0 +30.59(+1.59%)
Mar 04, 2016 1926 1945 1903 1929 0 +70.14(+3.77%)
Mar 03, 2016 1861 1881 1837 1859 0 -31.54(-1.67%)
Mar 02, 2016 1866 1899 1859 1890 0 +17.41(+0.93%)
Mar 01, 2016 1851 1876 1819 1873 0 +59.01(+3.25%)
Feb 29, 2016 1838 1850 1805 1814 0 -25.31(-1.38%)
Feb 26, 2016 1853 1864 1829 1839 0 -4.90(-0.27%)
Feb 25, 2016 1839 1859 1820 1844 0 +17.44(+0.95%)
Feb 24, 2016 1807 1833 1785 1827 0 -17.25(-0.94%)
Feb 23, 2016 1858 1875 1837 1844 0 -8.47(-0.46%)
Feb 22, 2016 1849 1869 1836 1852 0 +18.84(+1.03%)
Feb 19, 2016 1818 1844 1799 1834 0 +15.02(+0.83%)
Feb 18, 2016 1851 1861 1812 1819 0 -28.26(-1.53%)
Feb 17, 2016 1811 1858 1798 1847 0 +54.67(+3.05%)
Feb 16, 2016 1795 1808 1769 1792 0 +26.21(+1.48%)
Feb 12, 2016 1766 1766 1766 1766 0 +36.14(+2.09%)
Feb 11, 2016 1742 1757 1705 1730 0 -12.17(-0.70%)
Feb 10, 2016 1749 1767 1730 1742 0 +27.03(+1.58%)
Feb 09, 2016 1702 1746 1689 1715 0 -9.81(-0.57%)
Feb 08, 2016 1743 1753 1699 1725 0 -66.04(-3.69%)
Feb 05, 2016 1830 1839 1774 1791 0 -40.78(-2.23%)
Feb 04, 2016 1830 1866 1804 1832 0 -37.04(-1.98%)
Feb 03, 2016 1876 1908 1796 1869 0 -51.67(-2.69%)
Feb 02, 2016 1935 1948 1911 1920 0 -37.94(-1.94%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here