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 (%)
Mar 29, 2019 1756 1776 1747 1767 0 +17.15(+0.98%)
Mar 28, 2019 1765 1772 1740 1750 0 -11.36(-0.65%)
Mar 27, 2019 1768 1780 1744 1761 0 -4.39(-0.25%)
Mar 26, 2019 1762 1779 1746 1765 0 +22.96(+1.32%)
Mar 25, 2019 1726 1750 1717 1742 0 +21.05(+1.22%)
Mar 22, 2019 1739 1753 1719 1721 0 -46.65(-2.64%)
Mar 21, 2019 1755 1776 1750 1768 0 +3.23(+0.18%)
Mar 20, 2019 1757 1777 1748 1765 0 +3.73(+0.21%)
Mar 19, 2019 1762 1774 1751 1761 0 +3.76(+0.21%)
Mar 18, 2019 1762 1770 1746 1757 0 +3.80(+0.22%)
Mar 15, 2019 1748 1761 1741 1753 0 +11.96(+0.69%)
Mar 14, 2019 1741 1749 1729 1741 0 +3.60(+0.21%)
Mar 13, 2019 1725 1747 1717 1738 0 +22.83(+1.33%)
Mar 12, 2019 1715 1725 1706 1715 0 +2.01(+0.12%)
Mar 11, 2019 1700 1716 1692 1713 0 +13.69(+0.81%)
Mar 08, 2019 1698 1704 1681 1699 0 +4.37(+0.26%)
Mar 07, 2019 1710 1713 1685 1695 0 -7.26(-0.43%)
Mar 06, 2019 1735 1738 1697 1702 0 -31.83(-1.84%)
Mar 05, 2019 1735 1749 1722 1734 0 +3.14(+0.18%)
Mar 04, 2019 1748 1753 1716 1731 0 -18.24(-1.04%)
Mar 01, 2019 1736 1756 1728 1749 0 +25.12(+1.46%)
Feb 28, 2019 1722 1738 1714 1724 0 -7.45(-0.43%)
Feb 27, 2019 1727 1744 1712 1732 0 +2.32(+0.13%)
Feb 26, 2019 1723 1743 1716 1729 0 +2.32(+0.13%)
Feb 25, 2019 1720 1736 1716 1727 0 +3.05(+0.18%)
Feb 22, 2019 1715 1728 1707 1724 0 +15.13(+0.89%)
Feb 21, 2019 1721 1726 1699 1709 0 -11.96(-0.70%)
Feb 20, 2019 1723 1735 1712 1721 0 -12.68(-0.73%)
Feb 19, 2019 1735 1745 1716 1733 0 -3.08(-0.18%)
Feb 15, 2019 1715 1739 1710 1736 0 +21.69(+1.26%)
Feb 14, 2019 1712 1725 1703 1715 0 +12.26(+0.72%)
Feb 13, 2019 1700 1714 1692 1702 0 -12.16(-0.71%)
Feb 12, 2019 1697 1718 1693 1715 0 +27.04(+1.60%)
Feb 11, 2019 1687 1695 1673 1688 0 -2.12(-0.13%)
Feb 08, 2019 1676 1693 1670 1690 0 +7.67(+0.46%)
Feb 07, 2019 1694 1698 1671 1682 0 -12.23(-0.72%)
Feb 06, 2019 1716 1724 1690 1694 0 -17.41(-1.02%)
Feb 05, 2019 1711 1728 1703 1712 0 +0.70(+0.04%)
Feb 04, 2019 1719 1724 1692 1711 0 -9.61(-0.56%)
Feb 01, 2019 1723 1736 1705 1721 0 +30.31(+1.79%)
Jan 31, 2019 1673 1696 1668 1690 0 +8.95(+0.53%)
Jan 30, 2019 1668 1686 1660 1681 0 +13.91(+0.83%)
Jan 29, 2019 1670 1675 1653 1667 0 +0.76(+0.05%)
Jan 28, 2019 1663 1674 1650 1667 0 -6.03(-0.36%)
Jan 25, 2019 1671 1683 1657 1673 0 +4.44(+0.27%)
Jan 24, 2019 1674 1682 1658 1668 0 -13.67(-0.81%)
Jan 23, 2019 1690 1700 1669 1682 0 -10.91(-0.64%)
Jan 22, 2019 1684 1701 1674 1693 0 -3.67(-0.22%)
Jan 18, 2019 1691 1706 1675 1696 0 +17.17(+1.02%)
Jan 17, 2019 1657 1687 1651 1679 0 +25.64(+1.55%)
Jan 16, 2019 1660 1673 1647 1654 0 -6.94(-0.42%)
Jan 15, 2019 1650 1667 1643 1661 0 +21.02(+1.28%)
Jan 14, 2019 1652 1659 1635 1640 0 -45.24(-2.69%)
Jan 11, 2019 1669 1690 1661 1685 0 +5.22(+0.31%)
Jan 10, 2019 1662 1683 1651 1680 0 +9.14(+0.55%)
Jan 09, 2019 1659 1677 1652 1670 0 +21.12(+1.28%)
Jan 08, 2019 1648 1658 1627 1649 0 +15.33(+0.94%)
Jan 07, 2019 1627 1650 1613 1634 0 +16.63(+1.03%)
Jan 04, 2019 1593 1631 1585 1617 0 +43.11(+2.74%)
Jan 03, 2019 1580 1599 1567 1574 0 +9.36(+0.60%)
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.