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 (%)
Sep 30, 2008 1053 1081 1027 1063 0 +18.06(+1.73%)
Sep 29, 2008 1083 1100 1031 1045 0 -57.32(-5.20%)
Sep 26, 2008 1091 1125 1076 1103 0 +3.08(+0.28%)
Sep 25, 2008 1087 1114 1080 1100 0 +15.41(+1.42%)
Sep 24, 2008 1078 1103 1062 1084 0 +13.04(+1.22%)
Sep 23, 2008 1082 1101 1061 1071 0 -1.91(-0.18%)
Sep 22, 2008 1101 1113 1066 1073 0 -32.05(-2.90%)
Sep 19, 2008 1112 1133 1061 1105 0 +24.18(+2.24%)
Sep 18, 2008 1067 1098 1043 1081 0 +26.04(+2.47%)
Sep 17, 2008 1076 1094 1046 1055 0 -37.08(-3.40%)
Sep 16, 2008 1066 1109 1055 1092 0 +11.60(+1.07%)
Sep 15, 2008 1071 1104 1062 1080 0 -22.93(-2.08%)
Sep 12, 2008 1098 1119 1087 1103 0 +2.18(+0.20%)
Sep 11, 2008 1077 1111 1069 1101 0 +15.14(+1.39%)
Sep 10, 2008 1095 1105 1077 1086 0 -3.46(-0.32%)
Sep 09, 2008 1101 1114 1082 1089 0 -15.85(-1.43%)
Sep 08, 2008 1117 1126 1092 1105 0 +2.41(+0.22%)
Sep 05, 2008 1110 1122 1087 1103 0 -14.58(-1.30%)
Sep 04, 2008 1128 1139 1106 1117 0 -14.62(-1.29%)
Sep 03, 2008 1126 1146 1108 1132 0 -5.93(-0.52%)
Sep 02, 2008 1145 1163 1128 1138 0 -2.25(-0.20%)
Sep 01, 2008 1151 1160 1129 1140 0 +0.00(+0.00%)
Aug 29, 2008 1151 1160 1129 1140 0 -17.41(-1.50%)
Aug 28, 2008 1151 1166 1142 1158 0 +8.34(+0.73%)
Aug 27, 2008 1146 1162 1133 1149 0 +3.50(+0.31%)
Aug 26, 2008 1146 1161 1137 1146 0 -1.67(-0.15%)
Aug 25, 2008 1157 1164 1137 1147 0 -35.34(-2.99%)
Aug 22, 2008 1175 1192 1166 1183 0 +10.55(+0.90%)
Aug 21, 2008 1177 1187 1159 1172 0 -6.89(-0.58%)
Aug 20, 2008 1191 1201 1169 1179 0 -8.86(-0.75%)
Aug 19, 2008 1194 1204 1175 1188 0 -16.46(-1.37%)
Aug 18, 2008 1218 1226 1195 1204 0 -12.89(-1.06%)
Aug 15, 2008 1218 1233 1202 1217 0 +4.29(+0.35%)
Aug 14, 2008 1199 1223 1187 1213 0 +15.06(+1.26%)
Aug 13, 2008 1194 1211 1181 1198 0 -4.60(-0.38%)
Aug 12, 2008 1207 1220 1192 1203 0 -8.25(-0.68%)
Aug 11, 2008 1206 1222 1189 1211 0 +4.93(+0.41%)
Aug 08, 2008 1182 1216 1174 1206 0 +27.37(+2.32%)
Aug 07, 2008 1199 1216 1170 1178 0 -42.20(-3.46%)
Aug 06, 2008 1200 1229 1190 1221 0 +16.61(+1.38%)
Aug 05, 2008 1190 1211 1180 1204 0 +20.27(+1.71%)
Aug 04, 2008 1183 1196 1167 1184 0 -5.51(-0.46%)
Aug 01, 2008 1188 1208 1170 1189 0 +11.54(+0.98%)
Jul 31, 2008 1166 1198 1152 1178 0 +22.56(+1.95%)
Jul 30, 2008 1166 1181 1137 1155 0 -5.81(-0.50%)
Jul 29, 2008 1165 1180 1145 1161 0 +0.28(+0.02%)
Jul 28, 2008 1174 1187 1152 1161 0 -12.94(-1.10%)
Jul 25, 2008 1162 1183 1151 1174 0 +21.46(+1.86%)
Jul 24, 2008 1164 1178 1143 1152 0 -17.14(-1.47%)
Jul 23, 2008 1152 1180 1141 1169 0 +12.30(+1.06%)
Jul 22, 2008 1138 1165 1129 1157 0 +10.45(+0.91%)
Jul 21, 2008 1146 1172 1133 1147 0 +6.40(+0.56%)
Jul 18, 2008 1133 1168 1119 1140 0 +3.56(+0.31%)
Jul 17, 2008 1134 1155 1114 1137 0 -0.32(-0.03%)
Jul 16, 2008 1132 1150 1118 1137 0 +6.21(+0.55%)
Jul 15, 2008 1117 1144 1109 1131 0 +4.54(+0.40%)
Jul 14, 2008 1133 1143 1113 1126 0 -7.87(-0.69%)
Jul 11, 2008 1142 1160 1119 1134 0 -30.32(-2.60%)
Jul 10, 2008 1157 1177 1145 1164 0 +7.34(+0.63%)
Jul 09, 2008 1164 1184 1150 1157 0 +0.59(+0.05%)
Jul 08, 2008 1124 1159 1115 1156 0 +31.56(+2.81%)
Jul 07, 2008 1142 1153 1110 1125 0 -35.73(-3.08%)
Jul 04, 2008 1168 1177 1148 1161 0 +0.00(+0.00%)
Jul 03, 2008 1168 1177 1148 1161 0 -10.14(-0.87%)
Jul 02, 2008 1173 1191 1162 1171 0 -4.39(-0.37%)
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.