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 (%)
Oct 31, 2011 1488 1549 1511 1516 0 -10.91(-0.71%)
Oct 28, 2011 1471 1540 1514 1527 0 +3.63(+0.24%)
Oct 27, 2011 1464 1535 1489 1524 0 +36.36(+2.44%)
Oct 26, 2011 1434 1505 1450 1487 0 +13.65(+0.93%)
Oct 25, 2011 1438 1498 1465 1474 0 -38.45(-2.54%)
Oct 24, 2011 1445 1519 1481 1512 0 +24.86(+1.67%)
Oct 21, 2011 1489 1504 1465 1487 0 +16.71(+1.14%)
Oct 20, 2011 1468 1486 1445 1471 0 +16.33(+1.12%)
Oct 19, 2011 1465 1477 1447 1454 0 -19.37(-1.31%)
Oct 18, 2011 1406 1486 1439 1474 0 +16.66(+1.14%)
Oct 17, 2011 1423 1487 1448 1457 0 -32.77(-2.20%)
Oct 14, 2011 1492 1501 1471 1490 0 +3.31(+0.22%)
Oct 13, 2011 1471 1492 1461 1486 0 +11.65(+0.79%)
Oct 12, 2011 1479 1497 1457 1475 0 +12.31(+0.84%)
Oct 11, 2011 1453 1475 1441 1463 0 -2.60(-0.18%)
Oct 10, 2011 1457 1476 1445 1465 0 +40.30(+2.83%)
Oct 07, 2011 1440 1452 1417 1425 0 -17.99(-1.25%)
Oct 06, 2011 1430 1456 1416 1443 0 +10.81(+0.75%)
Oct 05, 2011 1408 1443 1390 1432 0 +16.88(+1.19%)
Oct 04, 2011 1394 1425 1371 1415 0 +19.81(+1.42%)
Oct 03, 2011 1439 1452 1389 1395 0 -51.55(-3.56%)
Sep 30, 2011 1442 1477 1429 1447 0 -8.56(-0.59%)
Sep 29, 2011 1471 1481 1429 1455 0 +12.83(+0.89%)
Sep 28, 2011 1476 1490 1439 1443 0 -32.42(-2.20%)
Sep 27, 2011 1481 1499 1463 1475 0 +26.43(+1.82%)
Sep 26, 2011 1452 1463 1418 1449 0 +11.09(+0.77%)
Sep 23, 2011 1414 1448 1410 1438 0 +14.32(+1.01%)
Sep 22, 2011 1421 1445 1402 1423 0 -36.39(-2.49%)
Sep 21, 2011 1477 1502 1455 1460 0 -20.21(-1.37%)
Sep 20, 2011 1478 1507 1463 1480 0 +7.09(+0.48%)
Sep 19, 2011 1460 1486 1447 1473 0 -13.97(-0.94%)
Sep 16, 2011 1481 1499 1471 1487 0 -5.14(-0.34%)
Sep 15, 2011 1488 1500 1470 1492 0 +18.44(+1.25%)
Sep 14, 2011 1461 1489 1442 1473 0 +12.96(+0.89%)
Sep 13, 2011 1438 1467 1432 1460 0 +13.10(+0.91%)
Sep 12, 2011 1423 1453 1412 1447 0 -8.00(-0.55%)
Sep 09, 2011 1476 1487 1445 1455 0 -47.69(-3.17%)
Sep 08, 2011 1506 1527 1490 1503 0 -13.60(-0.90%)
Sep 07, 2011 1488 1521 1483 1517 0 +39.22(+2.65%)
Sep 06, 2011 1444 1484 1437 1477 0 +7.22(+0.49%)
Sep 05, 2011 1474 1498 1462 1470 0 +0.01(+0.00%)
Sep 02, 2011 1474 1498 1462 1470 0 -9.58(-0.65%)
Sep 01, 2011 1489 1507 1472 1480 0 -38.95(-2.56%)
Aug 31, 2011 1513 1537 1504 1519 0 +21.31(+1.42%)
Aug 30, 2011 1481 1507 1470 1497 0 +5.96(+0.40%)
Aug 29, 2011 1473 1498 1465 1491 0 +32.33(+2.22%)
Aug 26, 2011 1424 1466 1406 1459 0 +29.00(+2.03%)
Aug 25, 2011 1452 1459 1419 1430 0 -31.73(-2.17%)
Aug 24, 2011 1443 1478 1426 1462 0 -13.35(-0.90%)
Aug 23, 2011 1437 1479 1428 1475 0 +34.54(+2.40%)
Aug 22, 2011 1472 1479 1434 1441 0 -8.74(-0.60%)
Aug 19, 2011 1434 1474 1427 1449 0 -0.86(-0.06%)
Aug 18, 2011 1471 1481 1437 1450 0 -62.77(-4.15%)
Aug 17, 2011 1522 1539 1496 1513 0 -5.07(-0.33%)
Aug 16, 2011 1510 1534 1496 1518 0 -7.35(-0.48%)
Aug 15, 2011 1510 1535 1498 1525 0 +34.59(+2.32%)
Aug 12, 2011 1483 1509 1467 1491 0 +21.16(+1.44%)
Aug 11, 2011 1417 1485 1408 1470 0 +50.07(+3.53%)
Aug 10, 2011 1460 1480 1412 1420 0 -57.96(-3.92%)
Aug 09, 2011 1444 1483 1394 1478 0 +83.43(+5.98%)
Aug 08, 2011 1442 1468 1381 1394 0 -87.26(-5.89%)
Aug 05, 2011 1506 1528 1438 1481 0 -19.31(-1.29%)
Aug 04, 2011 1547 1561 1492 1501 0 -86.99(-5.48%)
Aug 03, 2011 1583 1603 1547 1588 0 +4.93(+0.31%)
Aug 02, 2011 1616 1631 1579 1583 0 -46.47(-2.85%)
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.