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 (%)
May 31, 2019 1556 1567 1533 1544 0 -21.20(-1.35%)
May 30, 2019 1566 1581 1552 1565 0 +2.38(+0.15%)
May 29, 2019 1576 1588 1550 1563 0 -28.98(-1.82%)
May 28, 2019 1614 1626 1585 1592 0 -25.22(-1.56%)
May 24, 2019 1621 1635 1608 1617 0 +5.73(+0.36%)
May 23, 2019 1600 1621 1587 1611 0 -6.88(-0.43%)
May 22, 2019 1604 1631 1591 1618 0 +16.67(+1.04%)
May 21, 2019 1593 1613 1589 1601 0 +18.90(+1.19%)
May 20, 2019 1592 1599 1573 1582 0 -8.72(-0.55%)
May 17, 2019 1588 1606 1582 1591 0 -1.81(-0.11%)
May 16, 2019 1577 1609 1575 1593 0 +8.89(+0.56%)
May 15, 2019 1570 1593 1564 1584 0 -2.67(-0.17%)
May 14, 2019 1581 1599 1573 1587 0 +0.99(+0.06%)
May 13, 2019 1605 1612 1577 1586 0 -54.31(-3.31%)
May 10, 2019 1641 1647 1611 1640 0 -6.48(-0.39%)
May 09, 2019 1644 1654 1623 1646 0 -1.14(-0.07%)
May 08, 2019 1650 1663 1635 1648 0 +11.22(+0.69%)
May 07, 2019 1652 1660 1625 1636 0 -22.79(-1.37%)
May 06, 2019 1630 1668 1624 1659 0 +6.22(+0.38%)
May 03, 2019 1643 1666 1632 1653 0 -9.71(-0.58%)
May 02, 2019 1665 1678 1648 1663 0 -11.58(-0.69%)
May 01, 2019 1674 1700 1657 1674 0 +1.93(+0.12%)
Apr 30, 2019 1677 1694 1657 1672 0 -15.65(-0.93%)
Apr 29, 2019 1688 1697 1674 1688 0 +10.56(+0.63%)
Apr 26, 2019 1680 1688 1658 1677 0 +7.77(+0.47%)
Apr 25, 2019 1652 1674 1639 1670 0 +16.27(+0.98%)
Apr 24, 2019 1672 1677 1644 1653 0 -14.00(-0.84%)
Apr 23, 2019 1644 1675 1638 1667 0 +32.92(+2.01%)
Apr 22, 2019 1634 1651 1617 1634 0 +1.58(+0.10%)
Apr 18, 2019 1638 1646 1603 1633 0 +2.67(+0.16%)
Apr 17, 2019 1696 1698 1621 1630 0 -64.42(-3.80%)
Apr 16, 2019 1724 1732 1691 1695 0 -22.57(-1.31%)
Apr 15, 2019 1715 1728 1704 1717 0 +3.57(+0.21%)
Apr 12, 2019 1725 1739 1706 1714 0 -18.99(-1.10%)
Apr 11, 2019 1757 1763 1725 1733 0 -23.65(-1.35%)
Apr 10, 2019 1746 1766 1737 1756 0 +11.82(+0.68%)
Apr 09, 2019 1753 1760 1738 1744 0 -13.04(-0.74%)
Apr 08, 2019 1770 1772 1745 1758 0 +3.68(+0.21%)
Apr 05, 2019 1746 1765 1737 1754 0 +16.09(+0.93%)
Apr 04, 2019 1756 1765 1727 1738 0 -16.25(-0.93%)
Apr 03, 2019 1754 1767 1745 1754 0 -16.39(-0.93%)
Apr 02, 2019 1773 1789 1752 1770 0 +3.57(+0.20%)
Apr 01, 2019 1770 1782 1759 1767 0 +0.09(+0.01%)
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%)
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.