Drug Manufacturers - Other Sector (CIX: MSECTOR511)
2,178.16   -27.08 (-1.23%)
Streaming Delayed Price  /  Updated: 1:36 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 2192 2218 2172 2205 0 -3.33(-0.15%)
Aug 27, 2015 2185 2218 2166 2209 0 +43.00(+1.99%)
Aug 26, 2015 2146 2172 2091 2166 0 +67.25(+3.20%)
Aug 25, 2015 2183 2192 2091 2098 0 +24.02(+1.16%)
Aug 24, 2015 2081 2158 2028 2074 0 -87.81(-4.06%)
Aug 21, 2015 2196 2233 2156 2162 0 -69.76(-3.13%)
Aug 20, 2015 2285 2299 2229 2232 0 -77.20(-3.34%)
Aug 19, 2015 2300 2325 2282 2309 0 -3.48(-0.15%)
Aug 18, 2015 2318 2334 2303 2313 0 -6.43(-0.28%)
Aug 17, 2015 2277 2322 2268 2319 0 +28.50(+1.24%)
Aug 14, 2015 2303 2310 2265 2290 0 +11.27(+0.49%)
Aug 13, 2015 2295 2309 2272 2279 0 -21.35(-0.93%)
Aug 12, 2015 2287 2309 2253 2301 0 +6.48(+0.28%)
Aug 11, 2015 2314 2324 2276 2294 0 -29.43(-1.27%)
Aug 10, 2015 2316 2349 2304 2324 0 +10.57(+0.46%)
Aug 07, 2015 2299 2324 2262 2313 0 +7.96(+0.35%)
Aug 06, 2015 2364 2371 2284 2305 0 -80.66(-3.38%)
Aug 05, 2015 2386 2405 2370 2386 0 +7.57(+0.32%)
Aug 04, 2015 2377 2402 2352 2378 0 -12.07(-0.51%)
Aug 03, 2015 2378 2406 2359 2390 0 +26.78(+1.13%)
Jul 31, 2015 2371 2381 2344 2363 0 +19.96(+0.85%)
Jul 30, 2015 2344 2367 2296 2343 0 -12.57(-0.53%)
Jul 29, 2015 2366 2390 2341 2356 0 -1.13(-0.05%)
Jul 28, 2015 2337 2368 2316 2357 0 +29.74(+1.28%)
Jul 27, 2015 2286 2349 2284 2327 0 +49.23(+2.16%)
Jul 24, 2015 2314 2327 2270 2278 0 -39.61(-1.71%)
Jul 23, 2015 2304 2337 2292 2318 0 -2.06(-0.09%)
Jul 22, 2015 2311 2330 2297 2320 0 +6.25(+0.27%)
Jul 21, 2015 2328 2336 2295 2314 0 -18.42(-0.79%)
Jul 20, 2015 2347 2353 2324 2332 0 +0.78(+0.03%)
Jul 17, 2015 2332 2339 2310 2331 0 -1.04(-0.04%)
Jul 16, 2015 2329 2348 2317 2332 0 +19.90(+0.86%)
Jul 15, 2015 2316 2343 2300 2312 0 +1.11(+0.05%)
Jul 14, 2015 2290 2320 2280 2311 0 +24.71(+1.08%)
Jul 13, 2015 2276 2301 2263 2287 0 +32.45(+1.44%)
Jul 10, 2015 2254 2269 2234 2254 0 +65.65(+3.00%)
Jul 09, 2015 2202 2218 2181 2188 0 +36.07(+1.68%)
Jul 08, 2015 2178 2187 2148 2152 0 -38.08(-1.74%)
Jul 07, 2015 2195 2204 2159 2190 0 -7.71(-0.35%)
Jul 06, 2015 2182 2217 2175 2198 0 -6.15(-0.28%)
Jul 02, 2015 2204 2204 2204 2204 0 +9.91(+0.45%)
Jul 01, 2015 2185 2208 2171 2194 0 +31.60(+1.46%)
Jun 30, 2015 2167 2178 2136 2163 0 +12.97(+0.60%)
Jun 29, 2015 2166 2188 2141 2150 0 -50.38(-2.29%)
Jun 26, 2015 2218 2235 2186 2200 0 -19.17(-0.86%)
Jun 25, 2015 2226 2241 2210 2219 0 +2.19(+0.10%)
Jun 24, 2015 2227 2251 2210 2217 0 -24.36(-1.09%)
Jun 23, 2015 2240 2253 2226 2242 0 -2.83(-0.13%)
Jun 22, 2015 2240 2263 2228 2244 0 +50.04(+2.28%)
Jun 19, 2015 2212 2224 2183 2194 0 -16.85(-0.76%)
Jun 18, 2015 2184 2227 2173 2211 0 +33.29(+1.53%)
Jun 17, 2015 2181 2192 2162 2178 0 -9.05(-0.41%)
Jun 16, 2015 2180 2202 2172 2187 0 -2.23(-0.10%)
Jun 15, 2015 2188 2201 2168 2189 0 -26.15(-1.18%)
Jun 12, 2015 2217 2235 2199 2215 0 -10.98(-0.49%)
Jun 11, 2015 2227 2246 2211 2226 0 +0.66(+0.03%)
Jun 10, 2015 2198 2232 2185 2226 0 +59.97(+2.77%)
Jun 09, 2015 2170 2182 2149 2166 0 -13.69(-0.63%)
Jun 08, 2015 2186 2197 2166 2179 0 -26.26(-1.19%)
Jun 05, 2015 2204 2223 2180 2206 0 -8.17(-0.37%)
Jun 04, 2015 2213 2245 2194 2214 0 -17.30(-0.78%)
Jun 03, 2015 2227 2244 2214 2231 0 +7.18(+0.32%)
Jun 02, 2015 2224 2242 2205 2224 0 +2.28(+0.10%)
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