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 (%)
Jan 29, 2010 1189 1214 1190 1200 0 -4.89(-0.41%)
Jan 28, 2010 1218 1226 1199 1205 0 -11.68(-0.96%)
Jan 27, 2010 1192 1221 1200 1217 0 +9.14(+0.76%)
Jan 26, 2010 1194 1220 1196 1207 0 +5.56(+0.46%)
Jan 25, 2010 1188 1213 1193 1202 0 +7.43(+0.62%)
Jan 22, 2010 1191 1218 1191 1194 0 -16.81(-1.39%)
Jan 21, 2010 1234 1238 1202 1211 0 -26.98(-2.18%)
Jan 20, 2010 1222 1251 1222 1238 0 -1.50(-0.12%)
Jan 19, 2010 1212 1248 1221 1240 0 +14.69(+1.20%)
Jan 18, 2010 0.0022 1225 1225 1225 0 +0.00(+0.00%)
Jan 15, 2010 1217 1247 1217 1225 0 -23.28(-1.86%)
Jan 14, 2010 1221 1256 1236 1248 0 +8.47(+0.68%)
Jan 13, 2010 1234 1247 1226 1240 0 +10.44(+0.85%)
Jan 12, 2010 1212 1240 1220 1229 0 -9.60(-0.77%)
Jan 11, 2010 1222 1248 1226 1239 0 +12.66(+1.03%)
Jan 08, 2010 1197 1234 1204 1226 0 +14.65(+1.21%)
Jan 07, 2010 1199 1227 1200 1212 0 -6.00(-0.49%)
Jan 06, 2010 1217 1229 1209 1218 0 +5.28(+0.44%)
Jan 05, 2010 1224 1230 1202 1212 0 -15.83(-1.29%)
Jan 04, 2010 1217 1236 1211 1228 0 +26.09(+2.17%)
Dec 31, 2009 1202 1202 1202 0 -3.68(-0.31%)
Dec 30, 2009 1179 1209 1190 1206 0 +2.72(+0.23%)
Dec 29, 2009 1191 1214 1198 1203 0 -4.63(-0.38%)
Dec 28, 2009 1184 1212 1194 1208 0 +3.07(+0.25%)
Dec 24, 2009 1185 1210 1196 1205 0 +1.67(+0.14%)
Dec 23, 2009 1186 1213 1196 1203 0 +0.57(+0.05%)
Dec 22, 2009 1170 1206 1180 1202 0 +14.82(+1.25%)
Dec 21, 2009 1159 1195 1172 1188 0 +17.18(+1.47%)
Dec 18, 2009 1147 1178 1156 1170 0 +12.62(+1.09%)
Dec 17, 2009 1148 1172 1149 1158 0 -14.48(-1.24%)
Dec 16, 2009 1152 1181 1163 1172 0 +3.42(+0.29%)
Dec 15, 2009 1153 1179 1158 1169 0 -3.27(-0.28%)
Dec 14, 2009 1174 1180 1162 1172 0 +12.12(+1.04%)
Dec 11, 2009 1150 1174 1152 1160 0 -7.92(-0.68%)
Dec 10, 2009 1149 1177 1156 1168 0 +2.69(+0.23%)
Dec 09, 2009 1142 1171 1147 1165 0 +10.42(+0.90%)
Dec 08, 2009 1145 1168 1146 1155 0 -10.42(-0.89%)
Dec 07, 2009 1151 1180 1157 1165 0 -6.91(-0.59%)
Dec 04, 2009 1163 1188 1162 1172 0 +0.50(+0.04%)
Dec 03, 2009 1160 1190 1166 1172 0 -11.87(-1.00%)
Dec 02, 2009 1159 1194 1170 1184 0 +6.24(+0.53%)
Dec 01, 2009 1151 1185 1164 1177 0 +19.62(+1.69%)
Nov 30, 2009 1142 1168 1148 1158 0 -0.59(-0.05%)
Nov 27, 2009 1127 1167 1143 1158 0 -8.22(-0.70%)
Nov 26, 2009 1144 1174 1156 1166 0 +0.73(+0.06%)
Nov 25, 2009 1144 1174 1155 1166 0 +8.65(+0.75%)
Nov 24, 2009 1141 1168 1145 1157 0 -1.16(-0.10%)
Nov 23, 2009 1138 1169 1143 1158 0 +7.52(+0.65%)
Nov 20, 2009 1130 1159 1142 1151 0 -0.84(-0.07%)
Nov 19, 2009 1136 1160 1139 1152 0 -9.93(-0.85%)
Nov 18, 2009 1160 1168 1147 1162 0 +3.97(+0.34%)
Nov 17, 2009 1141 1168 1146 1158 0 -8.34(-0.72%)
Nov 16, 2009 1137 1174 1153 1166 0 +12.70(+1.10%)
Nov 13, 2009 1128 1160 1141 1153 0 +8.42(+0.74%)
Nov 12, 2009 1136 1160 1140 1145 0 -12.25(-1.06%)
Nov 11, 2009 1145 1170 1148 1157 0 +2.38(+0.21%)
Nov 10, 2009 1131 1164 1142 1155 0 -3.95(-0.34%)
Nov 09, 2009 1131 1164 1136 1159 0 +20.12(+1.77%)
Nov 06, 2009 1109 1145 1120 1138 0 +9.25(+0.82%)
Nov 05, 2009 1097 1137 1110 1129 0 +17.66(+1.59%)
Nov 04, 2009 1094 1130 1100 1112 0 +10.54(+0.96%)
Nov 03, 2009 1075 1114 1081 1101 0 -1.28(-0.12%)
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.