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, 2015 2371 2381 2344 2363 0 +19.96(+0.85%)
Jul 30, 2015 2344 2367 2296 2343 0 -12.58(-0.53%)
Jul 29, 2015 2366 2390 2341 2356 0 -1.13(-0.05%)
Jul 28, 2015 2337 2368 2316 2357 0 +29.74(+1.28%)
Jul 27, 2015 2286 2349 2284 2327 0 +49.23(+2.16%)
Jul 24, 2015 2314 2327 2270 2278 0 -39.61(-1.71%)
Jul 23, 2015 2304 2337 2292 2318 0 -2.06(-0.09%)
Jul 22, 2015 2311 2330 2297 2320 0 +6.25(+0.27%)
Jul 21, 2015 2328 2336 2295 2314 0 -18.42(-0.79%)
Jul 20, 2015 2347 2353 2324 2332 0 +0.78(+0.03%)
Jul 17, 2015 2332 2339 2310 2331 0 -1.05(-0.05%)
Jul 16, 2015 2329 2348 2317 2332 0 +19.91(+0.86%)
Jul 15, 2015 2316 2343 2300 2312 0 +1.11(+0.05%)
Jul 14, 2015 2290 2320 2280 2311 0 +24.71(+1.08%)
Jul 13, 2015 2276 2301 2263 2287 0 +32.45(+1.44%)
Jul 10, 2015 2254 2269 2234 2254 0 +65.65(+3.00%)
Jul 09, 2015 2202 2218 2181 2188 0 +36.08(+1.68%)
Jul 08, 2015 2178 2187 2148 2152 0 -38.08(-1.74%)
Jul 07, 2015 2195 2204 2159 2190 0 -7.70(-0.35%)
Jul 06, 2015 2182 2217 2175 2198 0 -6.15(-0.28%)
Jul 02, 2015 2204 2204 2204 2204 0 +9.91(+0.45%)
Jul 01, 2015 2185 2208 2171 2194 0 +31.60(+1.46%)
Jun 30, 2015 2167 2178 2136 2163 0 +12.97(+0.60%)
Jun 29, 2015 2166 2188 2141 2150 0 -50.38(-2.29%)
Jun 26, 2015 2218 2235 2186 2200 0 -19.16(-0.86%)
Jun 25, 2015 2226 2241 2210 2219 0 +2.19(+0.10%)
Jun 24, 2015 2227 2251 2210 2217 0 -24.36(-1.09%)
Jun 23, 2015 2240 2253 2226 2242 0 -2.83(-0.13%)
Jun 22, 2015 2240 2263 2228 2244 0 +50.04(+2.28%)
Jun 19, 2015 2212 2224 2183 2194 0 -16.85(-0.76%)
Jun 18, 2015 2184 2227 2173 2211 0 +33.29(+1.53%)
Jun 17, 2015 2181 2192 2162 2178 0 -9.05(-0.41%)
Jun 16, 2015 2180 2202 2172 2187 0 -2.23(-0.10%)
Jun 15, 2015 2188 2201 2168 2189 0 -26.15(-1.18%)
Jun 12, 2015 2217 2235 2199 2215 0 -10.99(-0.49%)
Jun 11, 2015 2227 2246 2211 2226 0 +0.66(+0.03%)
Jun 10, 2015 2198 2232 2185 2226 0 +59.97(+2.77%)
Jun 09, 2015 2170 2182 2149 2166 0 -13.69(-0.63%)
Jun 08, 2015 2186 2197 2166 2179 0 -26.26(-1.19%)
Jun 05, 2015 2204 2223 2180 2206 0 -8.17(-0.37%)
Jun 04, 2015 2213 2245 2194 2214 0 -17.31(-0.78%)
Jun 03, 2015 2227 2244 2214 2231 0 +7.18(+0.32%)
Jun 02, 2015 2224 2242 2205 2224 0 +2.28(+0.10%)
Jun 01, 2015 2225 2240 2206 2222 0 +5.51(+0.25%)
May 29, 2015 2216 2232 2193 2216 0 -14.21(-0.64%)
May 28, 2015 2220 2242 2206 2230 0 -8.02(-0.36%)
May 27, 2015 2214 2243 2204 2238 0 +22.69(+1.02%)
May 26, 2015 2235 2244 2203 2216 0 -28.91(-1.29%)
May 25, 2015 2245 2245 2245 2245 0 +0.00(+0.00%)
May 22, 2015 2231 2255 2221 2245 0 +5.34(+0.24%)
May 21, 2015 2229 2255 2218 2239 0 +13.44(+0.60%)
May 20, 2015 2211 2234 2198 2226 0 +8.64(+0.39%)
May 19, 2015 2210 2231 2198 2217 0 +7.19(+0.33%)
May 18, 2015 2197 2217 2185 2210 0 +13.93(+0.63%)
May 15, 2015 2202 2211 2180 2196 0 +4.31(+0.20%)
May 14, 2015 2187 2203 2164 2192 0 +25.15(+1.16%)
May 13, 2015 2180 2192 2152 2167 0 -4.80(-0.22%)
May 12, 2015 2173 2184 2155 2171 0 -3.60(-0.17%)
May 11, 2015 2177 2195 2162 2175 0 -4.45(-0.20%)
May 08, 2015 2168 2204 2158 2179 0 +23.13(+1.07%)
May 07, 2015 2135 2168 2122 2156 0 +15.27(+0.71%)
May 06, 2015 2161 2175 2119 2141 0 -19.93(-0.92%)
May 05, 2015 2184 2191 2149 2161 0 -41.11(-1.87%)
May 04, 2015 2209 2226 2191 2202 0 -3.05(-0.14%)
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.