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 (%)
Apr 30, 2015 2198 2225 2154 2168 0 -13.20(-0.61%)
Apr 29, 2015 2174 2206 2161 2181 0 -14.36(-0.65%)
Apr 28, 2015 2206 2225 2166 2195 0 -19.15(-0.86%)
Apr 27, 2015 2276 2285 2207 2215 0 -45.78(-2.03%)
Apr 24, 2015 2259 2279 2244 2260 0 +1.45(+0.06%)
Apr 23, 2015 2245 2270 2228 2259 0 +2.19(+0.10%)
Apr 22, 2015 2258 2271 2237 2257 0 -1.06(-0.05%)
Apr 21, 2015 2248 2279 2233 2258 0 +47.58(+2.15%)
Apr 20, 2015 2221 2231 2194 2210 0 -1.39(-0.06%)
Apr 17, 2015 2203 2236 2180 2212 0 -8.66(-0.39%)
Apr 16, 2015 2231 2252 2202 2220 0 -18.91(-0.84%)
Apr 15, 2015 2244 2257 2222 2239 0 +1.11(+0.05%)
Apr 14, 2015 2246 2257 2224 2238 0 +4.95(+0.22%)
Apr 13, 2015 2240 2259 2226 2233 0 -18.82(-0.84%)
Apr 10, 2015 2241 2269 2221 2252 0 +23.86(+1.07%)
Apr 09, 2015 2214 2251 2195 2228 0 +5.28(+0.24%)
Apr 08, 2015 2194 2241 2187 2223 0 +31.79(+1.45%)
Apr 07, 2015 2180 2209 2173 2191 0 +17.99(+0.83%)
Apr 06, 2015 2149 2185 2141 2173 0 +25.34(+1.18%)
Apr 02, 2015 2148 2148 2148 2148 0 -1.37(-0.06%)
Apr 01, 2015 2159 2164 2115 2149 0 +6.89(+0.32%)
Mar 31, 2015 2156 2182 2134 2142 0 -39.74(-1.82%)
Mar 30, 2015 2162 2202 2150 2182 0 +23.01(+1.07%)
Mar 27, 2015 2144 2173 2128 2159 0 +23.91(+1.12%)
Mar 26, 2015 2067 2169 2042 2135 0 +56.94(+2.74%)
Mar 25, 2015 2133 2143 2074 2078 0 -47.84(-2.25%)
Mar 24, 2015 2137 2159 2120 2126 0 +2.40(+0.11%)
Mar 23, 2015 2122 2142 2101 2123 0 -14.50(-0.68%)
Mar 20, 2015 2147 2164 2119 2138 0 +15.05(+0.71%)
Mar 19, 2015 2110 2133 2097 2123 0 -4.82(-0.23%)
Mar 18, 2015 2101 2138 2084 2128 0 +25.75(+1.23%)
Mar 17, 2015 2084 2113 2068 2102 0 +4.13(+0.20%)
Mar 16, 2015 2075 2111 2068 2098 0 +33.92(+1.64%)
Mar 13, 2015 2052 2078 2039 2064 0 +13.07(+0.64%)
Mar 12, 2015 2033 2059 2021 2051 0 +30.27(+1.50%)
Mar 11, 2015 2022 2042 2003 2021 0 -3.64(-0.18%)
Mar 10, 2015 2030 2042 2012 2024 0 -10.39(-0.51%)
Mar 09, 2015 2029 2041 2011 2035 0 +10.32(+0.51%)
Mar 06, 2015 2039 2044 2014 2024 0 -16.86(-0.83%)
Mar 05, 2015 2031 2054 2021 2041 0 +18.74(+0.93%)
Mar 04, 2015 2022 2033 1996 2022 0 +2.65(+0.13%)
Mar 03, 2015 2020 2023 2013 2020 0 -2.81(-0.14%)
Mar 02, 2015 2016 2036 1999 2023 0 +3.91(+0.19%)
Feb 27, 2015 2016 2038 2004 2019 0 -5.21(-0.26%)
Feb 26, 2015 2022 2027 2014 2024 0 +3.87(+0.19%)
Feb 25, 2015 1995 2039 1985 2020 0 +22.74(+1.14%)
Feb 24, 2015 1997 2007 1976 1997 0 -2.83(-0.14%)
Feb 23, 2015 2003 2028 1983 2000 0 -1.70(-0.08%)
Feb 20, 2015 1983 2008 1963 2002 0 +51.26(+2.63%)
Feb 19, 2015 1941 1966 1926 1951 0 +4.81(+0.25%)
Feb 18, 2015 1939 1952 1923 1946 0 +12.02(+0.62%)
Feb 17, 2015 1920 1947 1911 1934 0 +5.89(+0.31%)
Feb 13, 2015 1928 1928 1928 1928 0 +24.70(+1.30%)
Feb 12, 2015 1885 1907 1874 1903 0 +34.60(+1.85%)
Feb 11, 2015 1871 1889 1856 1868 0 -6.07(-0.32%)
Feb 10, 2015 1856 1883 1851 1875 0 +28.79(+1.56%)
Feb 09, 2015 1857 1873 1837 1846 0 -23.58(-1.26%)
Feb 06, 2015 1872 1894 1856 1869 0 -28.66(-1.51%)
Feb 05, 2015 1882 1909 1867 1898 0 +30.70(+1.64%)
Feb 04, 2015 1866 1886 1842 1867 0 -28.50(-1.50%)
Feb 03, 2015 1901 1912 1867 1896 0 -4.74(-0.25%)
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.