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 (%)
May 31, 2013 2233 2249 2201 2206 0 -49.64(-2.20%)
May 30, 2013 2227 2267 2227 2256 0 +28.10(+1.26%)
May 29, 2013 2232 2253 2211 2227 0 -23.60(-1.05%)
May 28, 2013 2254 2280 2231 2251 0 +10.05(+0.45%)
May 27, 2013 2230 2250 2211 2241 0 +0.00(+0.00%)
May 24, 2013 2230 2250 2211 2241 0 -0.59(-0.03%)
May 23, 2013 2216 2256 2204 2242 0 +6.36(+0.28%)
May 22, 2013 2258 2286 2222 2235 0 -24.88(-1.10%)
May 21, 2013 2243 2273 2232 2260 0 +10.14(+0.45%)
May 20, 2013 2262 2283 2239 2250 0 -18.65(-0.82%)
May 17, 2013 2257 2278 2244 2269 0 +11.45(+0.51%)
May 16, 2013 2264 2286 2239 2257 0 -34.60(-1.51%)
May 15, 2013 2290 2313 2273 2292 0 +15.77(+0.69%)
May 13, 2013 2253 2287 2246 2276 0 +15.16(+0.67%)
May 10, 2013 2231 2270 2218 2261 0 +25.01(+1.12%)
May 09, 2013 2218 2253 2209 2236 0 +11.28(+0.51%)
May 08, 2013 2226 2250 2212 2225 0 -4.69(-0.21%)
May 07, 2013 2232 2248 2216 2229 0 -1.66(-0.07%)
May 06, 2013 2232 2248 2216 2231 0 -3.23(-0.14%)
May 03, 2013 2224 2251 2205 2234 0 +13.32(+0.60%)
May 02, 2013 2209 2243 2199 2221 0 +2.60(+0.12%)
May 01, 2013 2279 2296 2205 2218 0 -72.59(-3.17%)
Apr 30, 2013 2284 2310 2268 2291 0 +1.74(+0.08%)
Apr 29, 2013 2280 2302 2268 2289 0 +32.64(+1.45%)
Apr 26, 2013 2254 2266 2241 2256 0 +2.00(+0.09%)
Apr 25, 2013 2253 2277 2226 2254 0 +16.50(+0.74%)
Apr 24, 2013 2248 2270 2220 2238 0 +8.46(+0.38%)
Apr 23, 2013 2227 2251 2211 2229 0 +8.30(+0.37%)
Apr 22, 2013 2220 2241 2197 2221 0 -5.59(-0.25%)
Apr 19, 2013 2205 2238 2197 2227 0 +77.63(+3.61%)
Apr 18, 2013 2166 2177 2136 2149 0 -14.61(-0.68%)
Apr 17, 2013 2169 2182 2142 2164 0 -18.42(-0.84%)
Apr 16, 2013 2186 2201 2160 2182 0 +13.62(+0.63%)
Apr 15, 2013 2199 2214 2165 2169 0 -39.64(-1.80%)
Apr 12, 2013 2207 2220 2187 2208 0 +1.16(+0.05%)
Apr 11, 2013 2196 2218 2190 2207 0 +24.33(+1.11%)
Apr 10, 2013 2165 2193 2162 2183 0 +14.43(+0.67%)
Apr 09, 2013 2157 2184 2152 2168 0 +1.58(+0.07%)
Apr 08, 2013 2162 2181 2148 2167 0 +5.89(+0.27%)
Apr 05, 2013 2142 2170 2134 2161 0 -6.57(-0.30%)
Apr 04, 2013 2160 2179 2148 2167 0 +2.56(+0.12%)
Apr 03, 2013 2178 2194 2153 2165 0 -8.98(-0.41%)
Apr 02, 2013 2158 2188 2151 2174 0 +22.18(+1.03%)
Apr 01, 2013 2138 2167 2130 2152 0 +7.54(+0.35%)
Mar 28, 2013 2144 2144 2144 0 +4.12(+0.19%)
Mar 27, 2013 2135 2154 2119 2140 0 -10.23(-0.48%)
Mar 26, 2013 2144 2165 2136 2150 0 +9.77(+0.46%)
Mar 25, 2013 2142 2160 2125 2140 0 -4.08(-0.19%)
Mar 22, 2013 2132 2161 2121 2144 0 +9.42(+0.44%)
Mar 21, 2013 2141 2164 2126 2135 0 -38.25(-1.76%)
Mar 20, 2013 2173 2188 2156 2173 0 +11.46(+0.53%)
Mar 19, 2013 2170 2186 2150 2162 0 -3.55(-0.16%)
Mar 18, 2013 2168 2189 2145 2165 0 -50.97(-2.30%)
Mar 15, 2013 2213 2234 2200 2216 0 +4.77(+0.22%)
Mar 14, 2013 2211 2225 2198 2212 0 -3.14(-0.14%)
Mar 13, 2013 2210 2227 2200 2215 0 -1.10(-0.05%)
Mar 12, 2013 2214 2231 2202 2216 0 -11.19(-0.50%)
Mar 11, 2013 2205 2237 2206 2227 0 +14.20(+0.64%)
Mar 08, 2013 2199 2226 2190 2213 0 -2.16(-0.10%)
Mar 07, 2013 2207 2234 2197 2215 0 -16.68(-0.75%)
Mar 06, 2013 2210 2250 2205 2232 0 +5.14(+0.23%)
Mar 05, 2013 2214 2239 2205 2226 0 +21.91(+0.99%)
Mar 04, 2013 2162 2209 2164 2205 0 +41.33(+1.91%)
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.