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 30, 2014 1550 1574 1534 1560 0 +6.89(+0.44%)
May 29, 2014 1551 1562 1539 1553 0 +6.05(+0.39%)
May 28, 2014 1564 1572 1538 1547 0 -28.52(-1.81%)
May 27, 2014 1567 1583 1555 1575 0 +13.55(+0.87%)
May 23, 2014 1562 1562 1562 0 +7.05(+0.45%)
May 22, 2014 1537 1564 1533 1555 0 +16.64(+1.08%)
May 21, 2014 1522 1548 1518 1538 0 +14.38(+0.94%)
May 20, 2014 1526 1542 1512 1524 0 -7.62(-0.50%)
May 19, 2014 1523 1539 1516 1531 0 +5.86(+0.38%)
May 16, 2014 1524 1537 1507 1525 0 -1.66(-0.11%)
May 15, 2014 1524 1541 1510 1527 0 -14.71(-0.95%)
May 14, 2014 1542 1562 1532 1542 0 -16.95(-1.09%)
May 13, 2014 1549 1572 1544 1559 0 +2.01(+0.13%)
May 12, 2014 1535 1564 1532 1557 0 +22.38(+1.46%)
May 09, 2014 1526 1546 1511 1534 0 +2.92(+0.19%)
May 08, 2014 1539 1563 1524 1531 0 -19.91(-1.28%)
May 07, 2014 1558 1569 1531 1551 0 -8.92(-0.57%)
May 06, 2014 1574 1589 1555 1560 0 -22.19(-1.40%)
May 05, 2014 1557 1587 1549 1582 0 +11.82(+0.75%)
May 02, 2014 1586 1598 1554 1571 0 -11.75(-0.74%)
May 01, 2014 1573 1601 1552 1582 0 +4.52(+0.29%)
Apr 30, 2014 1568 1589 1553 1578 0 +5.83(+0.37%)
Apr 29, 2014 1557 1584 1544 1572 0 +13.30(+0.85%)
Apr 28, 2014 1555 1579 1528 1559 0 +12.32(+0.80%)
Apr 25, 2014 1557 1572 1535 1546 0 -21.11(-1.35%)
Apr 24, 2014 1570 1584 1542 1567 0 +2.63(+0.17%)
Apr 23, 2014 1566 1587 1548 1565 0 -8.53(-0.54%)
Apr 22, 2014 1549 1590 1549 1573 0 +58.68(+3.87%)
Apr 21, 2014 1484 1521 1480 1515 0 +24.92(+1.67%)
Apr 17, 2014 1490 1490 1490 0 +7.44(+0.50%)
Apr 16, 2014 1466 1490 1461 1482 0 +29.29(+2.02%)
Apr 15, 2014 1439 1465 1413 1453 0 +9.76(+0.68%)
Apr 14, 2014 1443 1464 1422 1443 0 +7.85(+0.55%)
Apr 11, 2014 1436 1470 1422 1435 0 -23.44(-1.61%)
Apr 10, 2014 1507 1514 1453 1459 0 -53.22(-3.52%)
Apr 09, 2014 1477 1516 1473 1512 0 +44.91(+3.06%)
Apr 08, 2014 1473 1488 1443 1467 0 -6.28(-0.43%)
Apr 07, 2014 1482 1503 1456 1473 0 -15.57(-1.05%)
Apr 04, 2014 1527 1537 1479 1489 0 -34.99(-2.30%)
Apr 03, 2014 1532 1543 1505 1524 0 -18.17(-1.18%)
Apr 02, 2014 1541 1560 1530 1542 0 +5.79(+0.38%)
Apr 01, 2014 1525 1553 1517 1536 0 +3.44(+0.22%)
Mar 31, 2014 1505 1537 1500 1533 0 +32.54(+2.17%)
Mar 28, 2014 1514 1534 1492 1500 0 -6.94(-0.46%)
Mar 27, 2014 1504 1521 1486 1507 0 +9.54(+0.64%)
Mar 26, 2014 1518 1533 1495 1498 0 -16.28(-1.08%)
Mar 25, 2014 1514 1539 1499 1514 0 +1.86(+0.12%)
Mar 24, 2014 1537 1543 1487 1512 0 -9.32(-0.61%)
Mar 21, 2014 1571 1577 1514 1522 0 -53.40(-3.39%)
Mar 20, 2014 1580 1591 1566 1575 0 -12.23(-0.77%)
Mar 19, 2014 1605 1616 1577 1587 0 -16.82(-1.05%)
Mar 18, 2014 1584 1611 1583 1604 0 +15.57(+0.98%)
Mar 17, 2014 1580 1606 1579 1588 0 +10.93(+0.69%)
Mar 14, 2014 1563 1592 1559 1577 0 +2.29(+0.15%)
Mar 13, 2014 1597 1611 1567 1575 0 -20.30(-1.27%)
Mar 12, 2014 1583 1605 1576 1596 0 -8.15(-0.51%)
Mar 11, 2014 1606 1625 1594 1604 0 -11.67(-0.72%)
Mar 10, 2014 1602 1625 1592 1615 0 +3.35(+0.21%)
Mar 07, 2014 1622 1631 1590 1612 0 -4.81(-0.30%)
Mar 06, 2014 1645 1658 1610 1617 0 -23.28(-1.42%)
Mar 05, 2014 1641 1656 1630 1640 0 -6.03(-0.37%)
Mar 04, 2014 1633 1657 1625 1646 0 +5.33(+0.32%)
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.