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 (%)
Feb 29, 2016 1838 1850 1805 1814 0 -25.31(-1.38%)
Feb 26, 2016 1853 1864 1829 1839 0 -4.89(-0.27%)
Feb 25, 2016 1839 1859 1820 1844 0 +17.43(+0.95%)
Feb 24, 2016 1807 1833 1785 1827 0 -17.24(-0.93%)
Feb 23, 2016 1858 1875 1837 1844 0 -8.48(-0.46%)
Feb 22, 2016 1849 1869 1836 1852 0 +18.85(+1.03%)
Feb 19, 2016 1818 1844 1799 1834 0 +15.01(+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 -51.68(-2.69%)
Feb 02, 2016 1935 1948 1911 1920 0 -37.94(-1.94%)
Feb 01, 2016 1937 1971 1920 1958 0 +7.56(+0.39%)
Jan 29, 2016 1938 1962 1911 1951 0 +31.51(+1.64%)
Jan 28, 2016 1955 1968 1878 1919 0 -40.27(-2.06%)
Jan 27, 2016 1990 2005 1942 1959 0 -16.14(-0.82%)
Jan 26, 2016 1975 1993 1948 1976 0 -2.51(-0.13%)
Jan 25, 2016 1986 2014 1967 1978 0 -5.93(-0.30%)
Jan 22, 2016 1970 1996 1954 1984 0 +49.19(+2.54%)
Jan 21, 2016 1948 1963 1914 1935 0 -4.95(-0.26%)
Jan 20, 2016 1907 1960 1868 1940 0 +0.25(+0.01%)
Jan 19, 2016 1968 1985 1916 1940 0 -9.09(-0.47%)
Jan 15, 2016 1949 1949 1949 1949 0 -57.94(-2.89%)
Jan 14, 2016 1978 2022 1942 2007 0 +38.73(+1.97%)
Jan 13, 2016 2031 2047 1959 1968 0 -58.90(-2.91%)
Jan 12, 2016 2020 2045 1985 2027 0 +42.08(+2.12%)
Jan 11, 2016 2036 2040 1956 1985 0 -47.26(-2.33%)
Jan 08, 2016 2086 2096 2027 2032 0 -42.56(-2.05%)
Jan 07, 2016 2093 2112 2060 2074 0 -61.14(-2.86%)
Jan 06, 2016 2133 2159 2117 2136 0 -29.84(-1.38%)
Jan 05, 2016 2166 2181 2143 2165 0 +15.04(+0.70%)
Jan 04, 2016 2160 2170 2122 2150 0 -37.92(-1.73%)
Dec 31, 2015 2188 2188 2188 2188 0 -21.21(-0.96%)
Dec 30, 2015 2213 2225 2200 2210 0 -5.49(-0.25%)
Dec 29, 2015 2200 2224 2191 2215 0 +27.02(+1.23%)
Dec 28, 2015 2188 2198 2172 2188 0 +5.34(+0.24%)
Dec 24, 2015 2183 2183 2183 2183 0 +5.36(+0.25%)
Dec 23, 2015 2169 2185 2159 2177 0 +26.62(+1.24%)
Dec 22, 2015 2147 2157 2128 2151 0 +2.16(+0.10%)
Dec 21, 2015 2148 2166 2125 2149 0 +23.86(+1.12%)
Dec 18, 2015 2127 2154 2117 2125 0 -11.34(-0.53%)
Dec 17, 2015 2149 2169 2123 2136 0 -23.11(-1.07%)
Dec 16, 2015 2140 2167 2110 2159 0 +44.81(+2.12%)
Dec 15, 2015 2103 2134 2091 2114 0 +16.17(+0.77%)
Dec 14, 2015 2103 2121 2065 2098 0 -5.00(-0.24%)
Dec 11, 2015 2118 2148 2087 2103 0 -42.38(-1.98%)
Dec 10, 2015 2143 2167 2124 2146 0 +7.06(+0.33%)
Dec 09, 2015 2166 2174 2119 2138 0 -24.94(-1.15%)
Dec 08, 2015 2144 2178 2129 2163 0 +4.97(+0.23%)
Dec 07, 2015 2172 2186 2141 2158 0 -2.74(-0.13%)
Dec 04, 2015 2130 2170 2117 2161 0 +49.64(+2.35%)
Dec 03, 2015 2163 2171 2094 2112 0 -35.06(-1.63%)
Dec 02, 2015 2175 2184 2133 2147 0 -19.57(-0.90%)
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.