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 (%)
Jun 26, 2009 1021 1050 1004 1039 0 +4.55(+0.44%)
Jun 25, 2009 1020 1040 1006 1035 0 +19.59(+1.93%)
Jun 24, 2009 1010 1027 999.19 1015 0 +11.75(+1.17%)
Jun 23, 2009 1007 1015 991.83 1003 0 +1.56(+0.16%)
Jun 22, 2009 1013 1018 996.25 1002 0 -17.69(-1.74%)
Jun 19, 2009 1022 1034 1011 1019 0 +2.16(+0.21%)
Jun 18, 2009 1008 1026 1001 1017 0 +10.89(+1.08%)
Jun 17, 2009 998.13 1020 992.56 1006 0 +9.56(+0.96%)
Jun 16, 2009 1008 1015 991.41 996.80 0 -5.14(-0.51%)
Jun 15, 2009 1013 1020 990.48 1002 0 -20.76(-2.03%)
Jun 12, 2009 1014 1031 1005 1023 0 +7.11(+0.70%)
Jun 11, 2009 1008 1030 1002 1016 0 +14.68(+1.47%)
Jun 10, 2009 1011 1017 988.80 1001 0 -5.12(-0.51%)
Jun 09, 2009 1010 1018 996.10 1006 0 +4.54(+0.45%)
Jun 08, 2009 995.07 1012 984.76 1001 0 -9.46(-0.94%)
Jun 05, 2009 1014 1025 998.55 1011 0 -1.73(-0.17%)
Jun 04, 2009 1004 1021 993.18 1013 0 +9.32(+0.93%)
Jun 03, 2009 997.36 1012 986.37 1003 0 +3.26(+0.33%)
Jun 02, 2009 988.80 1012 980.19 1000 0 +7.75(+0.78%)
Jun 01, 2009 994.82 1004 979.78 992.35 0 +8.43(+0.86%)
May 29, 2009 971.31 989.69 961.88 983.92 0 +12.81(+1.32%)
May 28, 2009 972.28 982.15 957.20 971.11 0 -0.62(-0.06%)
May 27, 2009 978.05 987.71 961.67 971.73 0 -10.88(-1.11%)
May 26, 2009 962.69 987.80 954.84 982.61 0 +25.75(+2.69%)
May 25, 2009 952.91 971.32 943.18 956.86 0 +0.05(+0.01%)
May 22, 2009 952.91 971.32 943.18 956.81 0 +6.30(+0.66%)
May 21, 2009 961.50 969.17 940.30 950.50 0 -14.33(-1.49%)
May 20, 2009 970.83 984.25 957.85 964.84 0 -0.77(-0.08%)
May 19, 2009 966.43 976.86 954.18 965.61 0 -0.68(-0.07%)
May 18, 2009 958.47 973.00 945.70 966.29 0 +16.45(+1.73%)
May 15, 2009 956.35 964.01 937.93 949.84 0 -4.63(-0.49%)
May 14, 2009 957.29 970.90 944.97 954.48 0 -0.13(-0.01%)
May 13, 2009 963.15 977.70 949.33 954.61 0 -8.72(-0.90%)
May 12, 2009 967.77 977.20 951.90 963.33 0 +3.86(+0.40%)
May 11, 2009 948.18 967.45 938.51 959.46 0 +10.42(+1.10%)
May 08, 2009 942.80 961.56 931.84 949.05 0 +11.73(+1.25%)
May 07, 2009 939.39 949.55 924.24 937.32 0 +0.76(+0.08%)
May 06, 2009 950.51 957.60 926.56 936.55 0 -2.62(-0.28%)
May 05, 2009 943.67 955.16 922.07 939.18 0 +3.75(+0.40%)
May 04, 2009 932.04 944.60 919.08 935.43 0 +18.15(+1.98%)
May 01, 2009 930.33 934.54 906.23 917.27 0 -5.85(-0.63%)
Apr 30, 2009 940.22 948.82 909.83 923.12 0 -12.48(-1.33%)
Apr 29, 2009 943.71 954.59 921.83 935.60 0 +4.07(+0.44%)
Apr 28, 2009 925.04 943.27 917.04 931.53 0 +0.80(+0.09%)
Apr 27, 2009 920.95 943.99 914.69 930.73 0 +1.80(+0.19%)
Apr 24, 2009 920.06 937.61 913.86 928.92 0 +6.38(+0.69%)
Apr 23, 2009 912.16 941.68 896.07 922.54 0 +16.10(+1.78%)
Apr 22, 2009 908.79 925.00 894.24 906.45 0 -3.75(-0.41%)
Apr 21, 2009 909.80 926.02 898.71 910.20 0 -0.30(-0.03%)
Apr 20, 2009 924.95 932.65 904.21 910.50 0 -19.27(-2.07%)
Apr 17, 2009 931.97 942.57 915.05 929.76 0 +0.79(+0.09%)
Apr 16, 2009 921.38 938.17 908.08 928.97 0 +22.03(+2.43%)
Apr 15, 2009 896.84 914.87 886.82 906.95 0 +5.84(+0.65%)
Apr 14, 2009 914.25 922.79 890.83 901.11 0 -19.63(-2.13%)
Apr 13, 2009 924.93 936.51 912.96 920.74 0 -5.55(-0.60%)
Apr 10, 2009 925.26 941.41 914.37 926.29 0 +0.00(+0.00%)
Apr 09, 2009 925.26 941.41 914.37 926.29 0 +8.22(+0.90%)
Apr 08, 2009 908.89 923.22 902.27 918.08 0 +8.74(+0.96%)
Apr 07, 2009 914.20 929.28 903.41 909.33 0 -12.09(-1.31%)
Apr 06, 2009 919.09 932.47 907.78 921.43 0 +5.33(+0.58%)
Apr 03, 2009 920.29 933.06 896.06 916.10 0 -19.42(-2.08%)
Apr 02, 2009 949.57 967.06 919.53 935.52 0 -5.84(-0.62%)
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.