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 (%)
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%)
Nov 01, 2017 1574 1589 1548 1563 0 -13.62(-0.86%)
Oct 31, 2017 1591 1600 1561 1577 0 -15.16(-0.95%)
Oct 30, 2017 1587 1611 1580 1592 0 +9.80(+0.62%)
Oct 27, 2017 1564 1594 1551 1582 0 +27.08(+1.74%)
Oct 26, 2017 1583 1592 1545 1555 0 -44.34(-2.77%)
Oct 25, 2017 1614 1626 1589 1599 0 -18.97(-1.17%)
Oct 24, 2017 1628 1635 1603 1618 0 +0.81(+0.05%)
Oct 23, 2017 1636 1641 1615 1618 0 -20.36(-1.24%)
Oct 20, 2017 1644 1648 1626 1638 0 -6.85(-0.42%)
Oct 19, 2017 1643 1654 1630 1645 0 +12.43(+0.76%)
Oct 18, 2017 1644 1657 1624 1632 0 +0.61(+0.04%)
Oct 17, 2017 1622 1645 1614 1632 0 -0.21(-0.01%)
Oct 16, 2017 1635 1656 1621 1632 0 +32.22(+2.01%)
Oct 13, 2017 1606 1614 1589 1600 0 -25.41(-1.56%)
Oct 12, 2017 1629 1637 1618 1625 0 -8.51(-0.52%)
Oct 11, 2017 1635 1644 1621 1634 0 +2.30(+0.14%)
Oct 10, 2017 1625 1637 1619 1631 0 -1.96(-0.12%)
Oct 09, 2017 1637 1645 1624 1633 0 -1.34(-0.08%)
Oct 06, 2017 1628 1645 1621 1635 0 +3.04(+0.19%)
Oct 05, 2017 1632 1643 1618 1632 0 -6.09(-0.37%)
Oct 04, 2017 1631 1651 1625 1638 0 -10.01(-0.61%)
Oct 03, 2017 1646 1656 1628 1648 0 +1.39(+0.08%)
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.