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 (%)
Sep 30, 2015 1978 2012 1954 1996 0 +50.51(+2.60%)
Sep 29, 2015 1964 2001 1914 1945 0 -32.74(-1.66%)
Sep 28, 2015 2063 2070 1945 1978 0 -46.34(-2.29%)
Sep 25, 2015 2102 2109 1992 2024 0 -45.65(-2.21%)
Sep 24, 2015 2081 2092 2040 2070 0 -11.73(-0.56%)
Sep 23, 2015 2096 2112 2061 2082 0 -4.17(-0.20%)
Sep 22, 2015 2086 2100 2054 2086 0 -33.96(-1.60%)
Sep 21, 2015 2180 2188 2101 2120 0 -28.86(-1.34%)
Sep 18, 2015 2174 2190 2140 2149 0 -46.65(-2.13%)
Sep 17, 2015 2186 2221 2170 2195 0 +7.24(+0.33%)
Sep 16, 2015 2184 2212 2163 2188 0 +2.29(+0.10%)
Sep 15, 2015 2174 2194 2156 2186 0 +14.19(+0.65%)
Sep 14, 2015 2176 2187 2147 2171 0 -22.95(-1.05%)
Sep 11, 2015 2160 2203 2151 2194 0 +17.24(+0.79%)
Sep 10, 2015 2161 2193 2154 2177 0 +15.84(+0.73%)
Sep 09, 2015 2204 2211 2155 2161 0 -26.51(-1.21%)
Sep 08, 2015 2177 2196 2150 2188 0 +54.08(+2.53%)
Sep 04, 2015 2134 2134 2134 2134 0 -23.52(-1.09%)
Sep 03, 2015 2187 2203 2148 2157 0 -19.69(-0.90%)
Sep 02, 2015 2151 2180 2126 2177 0 +56.03(+2.64%)
Sep 01, 2015 2122 2152 2107 2121 0 -48.37(-2.23%)
Aug 31, 2015 2207 2224 2160 2169 0 -35.95(-1.63%)
Aug 28, 2015 2192 2218 2172 2205 0 -3.33(-0.15%)
Aug 27, 2015 2185 2218 2166 2209 0 +42.99(+1.99%)
Aug 26, 2015 2146 2172 2091 2166 0 +67.25(+3.20%)
Aug 25, 2015 2183 2192 2091 2098 0 +24.03(+1.16%)
Aug 24, 2015 2081 2158 2028 2074 0 -87.82(-4.06%)
Aug 21, 2015 2196 2233 2156 2162 0 -69.76(-3.13%)
Aug 20, 2015 2285 2299 2229 2232 0 -77.20(-3.34%)
Aug 19, 2015 2300 2325 2282 2309 0 -3.48(-0.15%)
Aug 18, 2015 2318 2334 2303 2313 0 -6.43(-0.28%)
Aug 17, 2015 2277 2322 2268 2319 0 +28.50(+1.24%)
Aug 14, 2015 2303 2310 2265 2290 0 +11.27(+0.49%)
Aug 13, 2015 2295 2309 2272 2279 0 -21.35(-0.93%)
Aug 12, 2015 2287 2309 2253 2301 0 +6.48(+0.28%)
Aug 11, 2015 2314 2324 2276 2294 0 -29.43(-1.27%)
Aug 10, 2015 2316 2349 2304 2324 0 +10.57(+0.46%)
Aug 07, 2015 2299 2324 2262 2313 0 +7.95(+0.34%)
Aug 06, 2015 2364 2371 2284 2305 0 -80.66(-3.38%)
Aug 05, 2015 2386 2405 2370 2386 0 +7.57(+0.32%)
Aug 04, 2015 2377 2402 2352 2378 0 -12.08(-0.51%)
Aug 03, 2015 2378 2406 2359 2390 0 +26.78(+1.13%)
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%)
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.