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 (%)
Jul 31, 2012 2004 2027 1976 1993 0 -16.34(-0.81%)
Jul 30, 2012 2024 2037 2001 2009 0 -17.25(-0.85%)
Jul 27, 2012 2006 2045 1997 2027 0 +39.49(+1.99%)
Jul 26, 2012 1977 2004 1967 1987 0 +32.81(+1.68%)
Jul 25, 2012 1952 1968 1929 1954 0 +22.55(+1.17%)
Jul 24, 2012 1944 1955 1922 1932 0 -17.06(-0.88%)
Jul 23, 2012 1942 1961 1926 1949 0 -28.44(-1.44%)
Jul 20, 2012 1994 1997 1968 1977 0 -23.19(-1.16%)
Jul 19, 2012 2002 2018 1983 2000 0 -3.04(-0.15%)
Jul 18, 2012 1993 2022 1977 2003 0 -11.04(-0.55%)
Jul 17, 2012 1994 2026 1980 2015 0 +22.16(+1.11%)
Jul 16, 2012 1977 2007 1969 1992 0 +7.42(+0.37%)
Jul 14, 2012 1958 1993 1954 1985 0 +0.00(+0.00%)
Jul 13, 2012 1958 1993 1954 1985 0 +15.14(+0.77%)
Jul 12, 2012 1956 1979 1940 1970 0 +6.55(+0.33%)
Jul 11, 2012 1978 1988 1946 1963 0 -17.73(-0.90%)
Jul 10, 2012 1996 2008 1972 1981 0 -11.13(-0.56%)
Jul 09, 2012 1985 2008 1968 1992 0 -0.26(-0.01%)
Jul 06, 2012 1997 2011 1979 1992 0 -18.27(-0.91%)
Jul 05, 2012 2001 2024 1990 2011 0 -12.91(-0.64%)
Jul 04, 2012 2006 2031 1991 2024 0 +0.00(+0.00%)
Jul 03, 2012 2006 2031 1991 2024 0 +16.88(+0.84%)
Jul 02, 2012 1974 2018 1958 2007 0 +31.70(+1.61%)
Jun 30, 2012 1955 1984 1944 1975 0 +2.14(+0.11%)
Jun 29, 2012 1952 1982 1941 1973 0 +53.45(+2.78%)
Jun 28, 2012 1922 1942 1880 1919 0 -25.09(-1.29%)
Jun 27, 2012 1923 1959 1910 1944 0 +29.02(+1.52%)
Jun 26, 2012 1902 1931 1890 1915 0 +9.08(+0.48%)
Jun 25, 2012 1899 1930 1888 1906 0 -24.09(-1.25%)
Jun 22, 2012 1913 1942 1903 1930 0 +17.17(+0.90%)
Jun 21, 2012 1931 1944 1904 1913 0 -23.52(-1.21%)
Jun 20, 2012 1924 1951 1916 1937 0 +0.35(+0.02%)
Jun 19, 2012 1926 1952 1918 1936 0 +24.65(+1.29%)
Jun 18, 2012 1896 1923 1890 1912 0 +19.81(+1.05%)
Jun 15, 2012 1892 1910 1876 1892 0 +0.70(+0.04%)
Jun 14, 2012 1877 1904 1869 1891 0 +8.44(+0.45%)
Jun 13, 2012 1895 1907 1873 1883 0 -8.48(-0.45%)
Jun 12, 2012 1875 1899 1862 1891 0 +27.20(+1.46%)
Jun 11, 2012 1891 1902 1860 1864 0 -11.16(-0.60%)
Jun 08, 2012 1848 1880 1838 1875 0 +3.50(+0.19%)
Jun 07, 2012 1897 1907 1867 1872 0 -11.13(-0.59%)
Jun 06, 2012 1869 1893 1858 1883 0 +37.11(+2.01%)
Jun 05, 2012 1825 1853 1815 1846 0 +14.88(+0.81%)
Jun 04, 2012 1834 1849 1809 1831 0 +0.60(+0.03%)
Jun 02, 2012 1835 1858 1812 1830 0 +0.00(+0.00%)
Jun 01, 2012 1835 1858 1812 1830 0 -37.33(-2.00%)
May 31, 2012 1877 1888 1846 1868 0 +168.17(+9.90%)
May 30, 2012 1699 1712 1682 1700 0 -16.19(-0.94%)
May 29, 2012 1712 1739 1693 1716 0 -19.97(-1.15%)
May 28, 2012 1734 1752 1725 1736 0 +0.00(+0.00%)
May 25, 2012 1734 1752 1725 1736 0 +4.49(+0.26%)
May 24, 2012 1725 1745 1710 1731 0 +5.94(+0.34%)
May 23, 2012 1728 1739 1703 1725 0 -26.52(-1.51%)
May 22, 2012 1743 1769 1737 1752 0 +4.89(+0.28%)
May 21, 2012 1726 1751 1717 1747 0 +34.11(+1.99%)
May 18, 2012 1716 1729 1697 1713 0 -2.36(-0.14%)
May 17, 2012 1748 1756 1710 1715 0 -31.86(-1.82%)
May 16, 2012 1748 1768 1735 1747 0 +9.03(+0.52%)
May 15, 2012 1744 1761 1729 1738 0 -20.66(-1.17%)
May 14, 2012 1757 1776 1745 1759 0 -26.00(-1.46%)
May 11, 2012 1769 1798 1764 1785 0 +15.10(+0.85%)
May 10, 2012 1761 1783 1755 1770 0 +8.26(+0.47%)
May 09, 2012 1768 1787 1750 1761 0 -49.01(-2.71%)
May 08, 2012 1797 1816 1775 1810 0 +10.07(+0.56%)
May 07, 2012 1779 1810 1769 1800 0 +35.88(+2.03%)
May 04, 2012 1784 1792 1756 1764 0 -28.78(-1.61%)
May 03, 2012 1800 1808 1782 1793 0 +3.52(+0.20%)
May 02, 2012 1782 1801 1766 1790 0 -2.78(-0.16%)
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.