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 (%)
Jun 30, 2017 1589 1601 1572 1586 0 +11.49(+0.73%)
Jun 29, 2017 1594 1601 1564 1575 0 -33.66(-2.09%)
Jun 28, 2017 1598 1616 1592 1608 0 +10.15(+0.64%)
Jun 27, 2017 1628 1631 1595 1598 0 -33.93(-2.08%)
Jun 26, 2017 1633 1646 1621 1632 0 +1.15(+0.07%)
Jun 23, 2017 1632 1646 1613 1631 0 +8.96(+0.55%)
Jun 22, 2017 1611 1635 1601 1622 0 +15.35(+0.96%)
Jun 21, 2017 1584 1612 1575 1607 0 +34.49(+2.19%)
Jun 20, 2017 1566 1588 1557 1572 0 +0.21(+0.01%)
Jun 19, 2017 1558 1578 1554 1572 0 +18.18(+1.17%)
Jun 16, 2017 1552 1565 1536 1554 0 +7.88(+0.51%)
Jun 15, 2017 1553 1564 1533 1546 0 -26.87(-1.71%)
Jun 14, 2017 1569 1584 1557 1573 0 +19.57(+1.26%)
Jun 13, 2017 1549 1562 1539 1553 0 +8.90(+0.58%)
Jun 12, 2017 1543 1557 1534 1544 0 +12.22(+0.80%)
Jun 09, 2017 1528 1547 1516 1532 0 +0.16(+0.01%)
Jun 08, 2017 1522 1540 1515 1532 0 +8.51(+0.56%)
Jun 07, 2017 1528 1543 1512 1523 0 -18.22(-1.18%)
Jun 06, 2017 1548 1555 1534 1542 0 -12.76(-0.82%)
Jun 05, 2017 1556 1566 1538 1554 0 -8.72(-0.56%)
Jun 02, 2017 1565 1577 1550 1563 0 +26.15(+1.70%)
Jun 01, 2017 1511 1543 1509 1537 0 +31.05(+2.06%)
May 31, 2017 1505 1518 1492 1506 0 +14.19(+0.95%)
May 30, 2017 1500 1510 1486 1492 0 -4.28(-0.29%)
May 29, 2017 1502 1510 1485 1496 0 +0.00(+0.00%)
May 26, 2017 1502 1510 1485 1496 0 -12.88(-0.85%)
May 25, 2017 1514 1525 1497 1509 0 -3.58(-0.24%)
May 24, 2017 1511 1523 1493 1512 0 +0.05(+0.00%)
May 23, 2017 1539 1544 1502 1512 0 -27.71(-1.80%)
May 22, 2017 1544 1555 1529 1540 0 +8.05(+0.53%)
May 19, 2017 1537 1546 1525 1532 0 +2.98(+0.19%)
May 18, 2017 1531 1544 1513 1529 0 +18.78(+1.24%)
May 17, 2017 1539 1543 1508 1510 0 -40.04(-2.58%)
May 16, 2017 1553 1559 1537 1550 0 +4.62(+0.30%)
May 15, 2017 1535 1552 1529 1546 0 +6.47(+0.42%)
May 12, 2017 1537 1554 1528 1539 0 +8.34(+0.54%)
May 11, 2017 1521 1540 1509 1531 0 -1.51(-0.10%)
May 10, 2017 1539 1543 1514 1532 0 +0.03(+0.00%)
May 09, 2017 1528 1543 1515 1532 0 +1.23(+0.08%)
May 08, 2017 1548 1554 1522 1531 0 -20.52(-1.32%)
May 05, 2017 1558 1564 1541 1552 0 -13.10(-0.84%)
May 04, 2017 1575 1580 1552 1565 0 +3.44(+0.22%)
May 03, 2017 1579 1584 1549 1561 0 +18.47(+1.20%)
May 02, 2017 1537 1558 1517 1543 0 +20.69(+1.36%)
May 01, 2017 1520 1531 1508 1522 0 +0.72(+0.05%)
Apr 28, 2017 1527 1536 1503 1522 0 +0.66(+0.04%)
Apr 27, 2017 1510 1528 1494 1521 0 +37.88(+2.55%)
Apr 26, 2017 1482 1498 1473 1483 0 +4.73(+0.32%)
Apr 25, 2017 1485 1493 1470 1478 0 +6.34(+0.43%)
Apr 24, 2017 1466 1479 1460 1472 0 +24.27(+1.68%)
Apr 21, 2017 1456 1463 1439 1448 0 -11.32(-0.78%)
Apr 20, 2017 1460 1469 1448 1459 0 +7.43(+0.51%)
Apr 19, 2017 1454 1464 1444 1452 0 +4.67(+0.32%)
Apr 18, 2017 1459 1463 1437 1447 0 -12.07(-0.83%)
Apr 17, 2017 1453 1465 1446 1459 0 +9.02(+0.62%)
Apr 13, 2017 1451 1464 1441 1450 0 -3.70(-0.25%)
Apr 12, 2017 1455 1464 1444 1454 0 +1.59(+0.11%)
Apr 11, 2017 1454 1461 1440 1452 0 +1.37(+0.09%)
Apr 10, 2017 1450 1463 1440 1451 0 +7.65(+0.53%)
Apr 07, 2017 1439 1456 1427 1443 0 +1.95(+0.14%)
Apr 06, 2017 1451 1458 1432 1441 0 -7.71(-0.53%)
Apr 05, 2017 1456 1473 1441 1449 0 -9.47(-0.65%)
Apr 04, 2017 1439 1472 1430 1458 0 +35.56(+2.50%)
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.