Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
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 (%)
Jan 31, 2018 1756 1764 1715 1728 0 -33.73(-1.92%)
Jan 30, 2018 1773 1786 1760 1761 0 -32.10(-1.79%)
Jan 29, 2018 1790 1810 1780 1793 0 -15.93(-0.88%)
Jan 26, 2018 1794 1816 1788 1809 0 +24.53(+1.37%)
Jan 25, 2018 1796 1806 1773 1785 0 -4.48(-0.25%)
Jan 24, 2018 1798 1816 1776 1789 0 -8.73(-0.49%)
Jan 23, 2018 1793 1811 1781 1798 0 +12.47(+0.70%)
Jan 22, 2018 1763 1790 1757 1786 0 +20.92(+1.19%)
Jan 19, 2018 1759 1774 1748 1765 0 +22.38(+1.28%)
Jan 18, 2018 1742 1753 1722 1742 0 -6.86(-0.39%)
Jan 17, 2018 1747 1766 1729 1749 0 +17.79(+1.03%)
Jan 16, 2018 1739 1758 1724 1731 0 -6.17(-0.36%)
Jan 12, 2018 1738 1738 1738 1738 0 +0.88(+0.05%)
Jan 11, 2018 1723 1742 1714 1737 0 +13.59(+0.79%)
Jan 10, 2018 1721 1727 1709 1723 0 +1.44(+0.08%)
Jan 09, 2018 1714 1729 1704 1722 0 +8.39(+0.49%)
Jan 08, 2018 1722 1731 1697 1713 0 -13.98(-0.81%)
Jan 05, 2018 1727 1737 1716 1727 0 +6.01(+0.35%)
Jan 04, 2018 1728 1733 1710 1721 0 -2.70(-0.16%)
Jan 03, 2018 1722 1733 1704 1724 0 +7.19(+0.42%)
Jan 02, 2018 1708 1725 1691 1717 0 +27.07(+1.60%)
Dec 29, 2017 1690 1690 1690 1690 0 -6.55(-0.39%)
Dec 28, 2017 1698 1705 1684 1696 0 +1.69(+0.10%)
Dec 27, 2017 1696 1703 1686 1694 0 +3.58(+0.21%)
Dec 26, 2017 1679 1700 1676 1691 0 +9.69(+0.58%)
Dec 22, 2017 1673 1688 1666 1681 0 +5.10(+0.30%)
Dec 21, 2017 1664 1689 1656 1676 0 +26.18(+1.59%)
Dec 20, 2017 1658 1670 1641 1650 0 -5.10(-0.31%)
Dec 19, 2017 1659 1675 1642 1655 0 -1.44(-0.09%)
Dec 18, 2017 1662 1678 1650 1656 0 +6.55(+0.40%)
Dec 15, 2017 1626 1655 1617 1650 0 +17.26(+1.06%)
Dec 14, 2017 1656 1662 1620 1633 0 -5.11(-0.31%)
Dec 13, 2017 1636 1653 1620 1638 0 +1.77(+0.11%)
Dec 12, 2017 1623 1645 1615 1636 0 +18.12(+1.12%)
Dec 11, 2017 1619 1635 1604 1618 0 +0.71(+0.04%)
Dec 08, 2017 1592 1627 1585 1617 0 +39.78(+2.52%)
Dec 07, 2017 1575 1593 1558 1577 0 -4.09(-0.26%)
Dec 06, 2017 1588 1599 1573 1581 0 +14.41(+0.92%)
Dec 05, 2017 1575 1603 1559 1567 0 -11.81(-0.75%)
Dec 04, 2017 1600 1611 1574 1579 0 -19.02(-1.19%)
Dec 01, 2017 1599 1617 1583 1598 0 -0.45(-0.03%)
Nov 30, 2017 1595 1611 1585 1598 0 +9.54(+0.60%)
Nov 29, 2017 1595 1608 1576 1589 0 -12.66(-0.79%)
Nov 28, 2017 1601 1611 1584 1601 0 +11.55(+0.73%)
Nov 27, 2017 1606 1615 1580 1590 0 -9.31(-0.58%)
Nov 24, 2017 1596 1611 1589 1599 0 +6.46(+0.41%)
Nov 23, 2017 1589 1602 1581 1593 0 +0.00(+0.00%)
Nov 22, 2017 1589 1602 1581 1593 0 +10.26(+0.65%)
Nov 21, 2017 1574 1591 1566 1583 0 +12.33(+0.79%)
Nov 20, 2017 1581 1590 1562 1570 0 -10.98(-0.69%)
Nov 17, 2017 1567 1589 1561 1581 0 +16.46(+1.05%)
Nov 16, 2017 1564 1581 1551 1565 0 +19.58(+1.27%)
Nov 15, 2017 1535 1556 1527 1545 0 +5.66(+0.37%)
Nov 14, 2017 1540 1554 1524 1539 0 -5.73(-0.37%)
Nov 13, 2017 1547 1553 1532 1545 0 -10.18(-0.65%)
Nov 10, 2017 1553 1562 1541 1555 0 +11.98(+0.78%)
Nov 09, 2017 1535 1552 1524 1543 0 -21.43(-1.37%)
Nov 08, 2017 1566 1584 1546 1565 0 -2.30(-0.15%)
Nov 07, 2017 1561 1575 1550 1567 0 -1.55(-0.10%)
Nov 06, 2017 1568 1584 1558 1569 0 -0.79(-0.05%)
Nov 03, 2017 1543 1574 1537 1569 0 +18.60(+1.20%)
Nov 02, 2017 1561 1573 1539 1551 0 -12.25(-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.