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 28, 2014 1681 1698 1640 1657 0 -20.86(-1.24%)
Feb 27, 2014 1664 1686 1656 1678 0 +12.23(+0.73%)
Feb 26, 2014 1661 1684 1650 1666 0 -10.11(-0.60%)
Feb 25, 2014 1661 1690 1651 1676 0 +29.33(+1.78%)
Feb 24, 2014 1634 1664 1626 1646 0 +14.90(+0.91%)
Feb 21, 2014 1623 1648 1610 1631 0 +14.38(+0.89%)
Feb 20, 2014 1593 1628 1584 1617 0 +22.04(+1.38%)
Feb 19, 2014 1588 1621 1580 1595 0 +2.25(+0.14%)
Feb 18, 2014 1577 1610 1567 1593 0 +45.45(+2.94%)
Feb 17, 2014 0.0051 1547 1547 1547 0 +0.00(+0.00%)
Feb 14, 2014 1544 1566 1533 1547 0 +1.29(+0.08%)
Feb 13, 2014 1522 1553 1516 1546 0 +23.41(+1.54%)
Feb 12, 2014 1513 1535 1506 1523 0 +1.43(+0.09%)
Feb 11, 2014 1503 1527 1493 1521 0 +9.01(+0.60%)
Feb 10, 2014 1492 1519 1485 1512 0 -57.37(-3.66%)
Feb 07, 2014 1533 1576 1528 1570 0 +32.72(+2.13%)
Feb 06, 2014 1535 1556 1519 1537 0 +14.47(+0.95%)
Feb 05, 2014 1514 1537 1488 1522 0 +18.56(+1.23%)
Feb 04, 2014 1495 1517 1483 1504 0 +14.70(+0.99%)
Feb 03, 2014 1521 1536 1482 1489 0 -26.40(-1.74%)
Jan 31, 2014 1512 1532 1500 1515 0 -2.56(-0.17%)
Jan 30, 2014 1501 1535 1490 1518 0 +56.12(+3.84%)
Jan 29, 2014 1462 1484 1448 1462 0 -601.82(-29.16%)
Jan 28, 2014 2046 2083 2033 2064 0 +30.42(+1.50%)
Jan 27, 2014 2051 2075 2000 2033 0 -20.56(-1.00%)
Jan 24, 2014 2090 2108 2044 2054 0 -54.45(-2.58%)
Jan 23, 2014 2110 2128 2079 2108 0 -14.73(-0.69%)
Jan 22, 2014 2131 2159 2102 2123 0 -18.76(-0.88%)
Jan 21, 2014 2136 2164 2104 2142 0 +25.02(+1.18%)
Jan 20, 2014 0.0102 2117 2117 2117 0 +0.00(+0.00%)
Jan 17, 2014 2120 2150 2093 2117 0 +10.88(+0.52%)
Jan 16, 2014 2098 2123 2079 2106 0 -1.71(-0.08%)
Jan 15, 2014 2109 2128 2083 2108 0 -6.02(-0.28%)
Jan 14, 2014 2039 2125 2033 2114 0 +80.12(+3.94%)
Jan 13, 2014 2050 2080 2017 2034 0 -25.09(-1.22%)
Jan 10, 2014 2041 2067 2022 2059 0 +23.33(+1.15%)
Jan 09, 2014 2019 2050 2003 2035 0 -685.12(-25.18%)
Jan 08, 2014 2680 2738 2680 2720 0 +48.00(+1.80%)
Jan 07, 2014 2631 2684 2630 2672 0 +44.29(+1.69%)
Jan 06, 2014 2624 2661 2608 2628 0 -5.07(-0.19%)
Jan 03, 2014 2618 2657 2620 2633 0 +7.04(+0.27%)
Jan 02, 2014 2625 2646 2602 2626 0 -13.03(-0.49%)
Dec 31, 2013 2639 2639 2639 0 +8.57(+0.33%)
Dec 30, 2013 2608 2641 2602 2631 0 +15.09(+0.58%)
Dec 27, 2013 2615 2634 2599 2616 0 +7.75(+0.30%)
Dec 26, 2013 2590 2619 2582 2608 0 +12.16(+0.47%)
Dec 24, 2013 2596 2596 2596 0 +9.53(+0.37%)
Dec 23, 2013 2575 2604 2558 2586 0 +19.36(+0.75%)
Dec 20, 2013 2547 2585 2534 2567 0 +29.27(+1.15%)
Dec 19, 2013 2516 2561 2500 2537 0 +23.65(+0.94%)
Dec 18, 2013 2478 2525 2465 2514 0 +39.07(+1.58%)
Dec 17, 2013 2481 2500 2452 2475 0 -17.76(-0.71%)
Dec 16, 2013 2480 2515 2465 2492 0 +26.82(+1.09%)
Dec 13, 2013 2467 2487 2443 2466 0 +0.84(+0.03%)
Dec 12, 2013 2464 2490 2448 2465 0 -17.12(-0.69%)
Dec 11, 2013 2534 2540 2472 2482 0 -47.25(-1.87%)
Dec 10, 2013 2528 2554 2507 2529 0 -13.95(-0.55%)
Dec 09, 2013 2549 2566 2521 2543 0 +4.96(+0.20%)
Dec 06, 2013 2543 2565 2516 2538 0 +13.49(+0.53%)
Dec 05, 2013 2522 2549 2502 2525 0 +6.22(+0.25%)
Dec 04, 2013 2507 2534 2494 2518 0 -16.67(-0.66%)
Dec 03, 2013 2541 2558 2515 2535 0 -5.53(-0.22%)
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.