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, 2012 1877 1888 1846 1868 0 +168.17(+9.90%)
May 30, 2012 1699 1712 1682 1700 0 -16.19(-0.94%)
May 29, 2012 1712 1739 1693 1716 0 -19.97(-1.15%)
May 28, 2012 1734 1752 1725 1736 0 +0.00(+0.00%)
May 25, 2012 1734 1752 1725 1736 0 +4.49(+0.26%)
May 24, 2012 1725 1745 1710 1731 0 +5.94(+0.34%)
May 23, 2012 1728 1739 1703 1725 0 -26.52(-1.51%)
May 22, 2012 1743 1769 1737 1752 0 +4.89(+0.28%)
May 21, 2012 1726 1751 1717 1747 0 +34.11(+1.99%)
May 18, 2012 1716 1729 1697 1713 0 -2.36(-0.14%)
May 17, 2012 1748 1756 1710 1715 0 -31.86(-1.82%)
May 16, 2012 1748 1768 1735 1747 0 +9.03(+0.52%)
May 15, 2012 1744 1761 1729 1738 0 -20.66(-1.17%)
May 14, 2012 1757 1776 1745 1759 0 -26.00(-1.46%)
May 11, 2012 1769 1798 1764 1785 0 +15.10(+0.85%)
May 10, 2012 1761 1783 1755 1770 0 +8.26(+0.47%)
May 09, 2012 1768 1787 1750 1761 0 -49.01(-2.71%)
May 08, 2012 1797 1816 1775 1810 0 +10.07(+0.56%)
May 07, 2012 1779 1810 1769 1800 0 +35.88(+2.03%)
May 04, 2012 1784 1792 1756 1764 0 -28.78(-1.61%)
May 03, 2012 1800 1808 1782 1793 0 +3.52(+0.20%)
May 02, 2012 1782 1801 1766 1790 0 -2.78(-0.16%)
May 01, 2012 1795 1810 1780 1792 0 -1.48(-0.08%)
Apr 30, 2012 1802 1813 1784 1794 0 +7.10(+0.40%)
Apr 27, 2012 1782 1805 1769 1787 0 -23.96(-1.32%)
Apr 26, 2012 1792 1821 1781 1811 0 +18.04(+1.01%)
Apr 25, 2012 1782 1804 1773 1793 0 +13.70(+0.77%)
Apr 24, 2012 1783 1798 1767 1779 0 -4.22(-0.24%)
Apr 23, 2012 1777 1792 1761 1783 0 -18.59(-1.03%)
Apr 20, 2012 1799 1816 1784 1802 0 +11.87(+0.66%)
Apr 19, 2012 1793 1812 1776 1790 0 +2.63(+0.15%)
Apr 18, 2012 1788 1801 1774 1787 0 -7.44(-0.41%)
Apr 17, 2012 1775 1803 1771 1795 0 +26.90(+1.52%)
Apr 16, 2012 1762 1780 1742 1768 0 +18.93(+1.08%)
Apr 13, 2012 1753 1763 1737 1749 0 -7.07(-0.40%)
Apr 12, 2012 1749 1766 1742 1756 0 +10.93(+0.63%)
Apr 11, 2012 1744 1757 1735 1745 0 +9.35(+0.54%)
Apr 10, 2012 1767 1778 1730 1736 0 -31.39(-1.78%)
Apr 09, 2012 1768 1782 1758 1767 0 -20.63(-1.15%)
Apr 05, 2012 1772 1795 1768 1788 0 +8.09(+0.45%)
Apr 04, 2012 1784 1796 1769 1780 0 -33.23(-1.83%)
Apr 03, 2012 1818 1829 1799 1813 0 +13.95(+0.78%)
Apr 02, 2012 1782 1811 1773 1799 0 +39.55(+2.25%)
Mar 30, 2012 1760 1777 1743 1759 0 -3.08(-0.17%)
Mar 29, 2012 1748 1769 1740 1762 0 -5.44(-0.31%)
Mar 28, 2012 1777 1789 1752 1768 0 -1.54(-0.09%)
Mar 27, 2012 1779 1788 1762 1769 0 -12.06(-0.68%)
Mar 26, 2012 1768 1788 1761 1781 0 +26.90(+1.53%)
Mar 23, 2012 1752 1764 1737 1755 0 -6.32(-0.36%)
Mar 22, 2012 1747 1768 1740 1761 0 -11.85(-0.67%)
Mar 21, 2012 1763 1784 1755 1773 0 +11.06(+0.63%)
Mar 20, 2012 1754 1771 1747 1762 0 -3.64(-0.21%)
Mar 19, 2012 1756 1777 1747 1765 0 +10.24(+0.58%)
Mar 16, 2012 1757 1775 1744 1755 0 +0.28(+0.02%)
Mar 15, 2012 1750 1763 1738 1755 0 +3.54(+0.20%)
Mar 14, 2012 1762 1773 1739 1751 0 -16.29(-0.92%)
Mar 13, 2012 1758 1773 1749 1768 0 +9.32(+0.53%)
Mar 12, 2012 1756 1769 1747 1758 0 +2.78(+0.16%)
Mar 09, 2012 1748 1765 1741 1755 0 +6.23(+0.36%)
Mar 08, 2012 1736 1758 1732 1749 0 +17.95(+1.04%)
Mar 07, 2012 1721 1738 1710 1731 0 +22.00(+1.29%)
Mar 06, 2012 1721 1733 1700 1709 0 -33.90(-1.94%)
Mar 05, 2012 1747 1755 1733 1743 0 -4.76(-0.27%)
Mar 02, 2012 1748 1760 1738 1748 0 -8.13(-0.46%)
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.