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 31, 2011 1565 1582 1553 1574 0 +4.75(+0.30%)
Jan 28, 2011 1583 1602 1557 1569 0 -29.84(-1.87%)
Jan 27, 2011 1593 1612 1585 1599 0 -0.88(-0.06%)
Jan 26, 2011 1596 1619 1579 1600 0 +15.91(+1.00%)
Jan 25, 2011 1564 1594 1560 1584 0 +18.87(+1.21%)
Jan 24, 2011 1554 1575 1551 1565 0 +9.63(+0.62%)
Jan 21, 2011 1564 1578 1548 1556 0 -13.84(-0.88%)
Jan 20, 2011 1563 1578 1553 1569 0 -7.10(-0.45%)
Jan 19, 2011 1595 1606 1570 1577 0 -27.04(-1.69%)
Jan 18, 2011 1596 1618 1582 1604 0 +35.83(+2.29%)
Jan 17, 2011 1563 1574 1549 1568 0 +0.00(+0.00%)
Jan 14, 2011 1563 1574 1549 1568 0 -6.75(-0.43%)
Jan 13, 2011 1568 1581 1561 1574 0 -6.15(-0.39%)
Jan 12, 2011 1566 1588 1564 1581 0 +8.16(+0.52%)
Jan 11, 2011 1568 1588 1557 1572 0 +6.65(+0.42%)
Jan 10, 2011 1551 1573 1544 1566 0 +1.72(+0.11%)
Jan 07, 2011 1560 1578 1550 1564 0 -2.06(-0.13%)
Jan 06, 2011 1555 1577 1549 1566 0 +7.76(+0.50%)
Jan 05, 2011 1547 1565 1542 1558 0 +6.74(+0.43%)
Jan 04, 2011 1550 1564 1537 1552 0 +11.58(+0.75%)
Jan 03, 2011 1527 1554 1525 1540 0 +4.63(+0.30%)
Dec 31, 2010 1532 1545 1526 1535 0 +2.62(+0.17%)
Dec 30, 2010 1533 1544 1528 1533 0 -0.47(-0.03%)
Dec 29, 2010 1532 1544 1527 1533 0 +1.92(+0.13%)
Dec 28, 2010 1535 1547 1526 1531 0 +2.45(+0.16%)
Dec 27, 2010 1527 1538 1517 1529 0 -6.45(-0.42%)
Dec 24, 2010 1516 1545 1512 1535 0 +0.01(+0.00%)
Dec 23, 2010 1516 1545 1512 1535 0 +22.34(+1.48%)
Dec 22, 2010 1505 1524 1504 1513 0 +2.00(+0.13%)
Dec 21, 2010 1514 1528 1500 1511 0 -5.92(-0.39%)
Dec 20, 2010 1520 1533 1505 1517 0 -12.12(-0.79%)
Dec 17, 2010 1525 1544 1514 1529 0 +1.64(+0.11%)
Dec 16, 2010 1515 1532 1509 1527 0 +6.17(+0.41%)
Dec 15, 2010 1517 1540 1511 1521 0 -2.52(-0.17%)
Dec 14, 2010 1517 1537 1508 1524 0 +1.70(+0.11%)
Dec 10, 2010 1500 1528 1497 1522 0 +29.86(+2.00%)
Dec 09, 2010 1486 1498 1475 1492 0 +18.92(+1.28%)
Dec 08, 2010 1465 1481 1458 1473 0 +6.04(+0.41%)
Dec 07, 2010 1473 1486 1459 1467 0 +0.53(+0.04%)
Dec 06, 2010 1461 1475 1454 1467 0 -3.21(-0.22%)
Dec 03, 2010 1464 1478 1451 1470 0 +3.01(+0.21%)
Dec 02, 2010 1456 1474 1449 1467 0 +13.60(+0.94%)
Dec 01, 2010 1454 1469 1443 1453 0 +11.14(+0.77%)
Nov 30, 2010 1445 1460 1436 1442 0 -17.53(-1.20%)
Nov 29, 2010 1453 1467 1438 1460 0 -10.17(-0.69%)
Nov 26, 2010 1461 1477 1458 1470 0 -8.13(-0.55%)
Nov 25, 2010 1463 1478 1478 1478 0 +0.01(+0.00%)
Nov 24, 2010 1463 1487 1463 1478 0 +15.99(+1.09%)
Nov 23, 2010 1464 1473 1453 1462 0 -16.15(-1.09%)
Nov 22, 2010 1477 1487 1464 1478 0 -4.58(-0.31%)
Nov 19, 2010 1478 1489 1468 1483 0 +6.05(+0.41%)
Nov 18, 2010 1470 1488 1465 1477 0 +11.62(+0.79%)
Nov 17, 2010 1462 1475 1455 1465 0 +3.82(+0.26%)
Nov 16, 2010 1468 1480 1453 1461 0 -18.45(-1.25%)
Nov 15, 2010 1476 1489 1467 1480 0 +2.84(+0.19%)
Nov 12, 2010 1471 1488 1466 1477 0 -4.50(-0.30%)
Nov 11, 2010 1466 1487 1463 1481 0 -2.12(-0.14%)
Nov 10, 2010 1478 1491 1464 1483 0 +10.74(+0.73%)
Nov 09, 2010 1481 1492 1463 1473 0 -13.04(-0.88%)
Nov 08, 2010 1477 1493 1467 1486 0 -0.77(-0.05%)
Nov 05, 2010 1493 1504 1474 1487 0 -13.46(-0.90%)
Nov 04, 2010 1506 1518 1489 1500 0 +3.08(+0.21%)
Nov 03, 2010 1482 1508 1478 1497 0 +1.80(+0.12%)
Nov 02, 2010 1500 1513 1482 1495 0 +5.21(+0.35%)
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.