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 (%)
Aug 31, 2009 1136 1150 1126 1142 0 -1.11(-0.10%)
Aug 28, 2009 1148 1157 1131 1143 0 -4.70(-0.41%)
Aug 27, 2009 1146 1154 1130 1148 0 +4.66(+0.41%)
Aug 26, 2009 1143 1155 1132 1143 0 -5.13(-0.45%)
Aug 25, 2009 1147 1159 1140 1148 0 +1.59(+0.14%)
Aug 24, 2009 1119 1157 1139 1147 0 -0.53(-0.05%)
Aug 21, 2009 1147 1160 1135 1147 0 +9.18(+0.81%)
Aug 20, 2009 1130 1147 1122 1138 0 +6.84(+0.60%)
Aug 19, 2009 1109 1137 1105 1131 0 +7.98(+0.71%)
Aug 18, 2009 1118 1224 1105 1123 0 +5.87(+0.53%)
Aug 17, 2009 1117 1129 1106 1117 0 -14.94(-1.32%)
Aug 14, 2009 1140 1146 1119 1132 0 -8.45(-0.74%)
Aug 13, 2009 1145 1152 1128 1141 0 +8.30(+0.73%)
Aug 12, 2009 1125 1148 1119 1132 0 +12.59(+1.12%)
Aug 11, 2009 1118 1133 1108 1120 0 -1.30(-0.12%)
Aug 10, 2009 1120 1130 1110 1121 0 -1.12(-0.10%)
Aug 07, 2009 1129 1141 1112 1122 0 -3.27(-0.29%)
Aug 06, 2009 1142 1152 1117 1125 0 -18.69(-1.63%)
Aug 05, 2009 1153 1165 1129 1144 0 -1.71(-0.15%)
Aug 04, 2009 1131 1151 1121 1146 0 +9.68(+0.85%)
Aug 03, 2009 1132 1145 1117 1136 0 +12.64(+1.13%)
Jul 31, 2009 1121 1138 1106 1124 0 +4.13(+0.37%)
Jul 30, 2009 1135 1146 1110 1119 0 -1.40(-0.12%)
Jul 29, 2009 1112 1134 1101 1121 0 -7.18(-0.64%)
Jul 28, 2009 1112 1136 1107 1128 0 +19.92(+1.80%)
Jul 27, 2009 1104 1118 1091 1108 0 +7.74(+0.70%)
Jul 25, 2009 1089 1107 1080 1100 0 -0.01(-0.00%)
Jul 24, 2009 1089 1107 1080 1100 0 +10.26(+0.94%)
Jul 23, 2009 1067 1097 1067 1090 0 +21.53(+2.01%)
Jul 22, 2009 1063 1080 1055 1069 0 -0.18(-0.02%)
Jul 21, 2009 1065 1076 1053 1069 0 +29.52(+2.84%)
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%)
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.