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 (%)
Jul 31, 2019 1560 1586 1541 1555 0 -16.10(-1.02%)
Jul 30, 2019 1559 1579 1549 1571 0 -3.77(-0.24%)
Jul 29, 2019 1589 1593 1560 1575 0 +0.83(+0.05%)
Jul 26, 2019 1590 1599 1567 1574 0 -9.76(-0.62%)
Jul 25, 2019 1600 1609 1578 1584 0 -25.96(-1.61%)
Jul 24, 2019 1611 1625 1587 1610 0 +4.13(+0.26%)
Jul 23, 2019 1583 1624 1568 1606 0 +15.65(+0.98%)
Jul 22, 2019 1587 1600 1579 1590 0 +9.96(+0.63%)
Jul 19, 2019 1593 1602 1571 1580 0 -18.99(-1.19%)
Jul 18, 2019 1598 1608 1582 1599 0 -4.91(-0.31%)
Jul 17, 2019 1606 1616 1595 1604 0 +11.34(+0.71%)
Jul 16, 2019 1603 1610 1588 1592 0 -1.37(-0.09%)
Jul 15, 2019 1595 1606 1581 1594 0 +1.65(+0.10%)
Jul 12, 2019 1610 1615 1578 1592 0 -28.31(-1.75%)
Jul 11, 2019 1651 1655 1606 1620 0 -37.54(-2.26%)
Jul 10, 2019 1668 1674 1644 1658 0 -0.83(-0.05%)
Jul 09, 2019 1644 1666 1636 1659 0 +7.22(+0.44%)
Jul 08, 2019 1666 1672 1642 1652 0 -22.37(-1.34%)
Jul 05, 2019 1688 1704 1668 1674 0 -45.92(-2.67%)
Jul 03, 2019 1716 1731 1702 1720 0 +13.82(+0.81%)
Jul 02, 2019 1699 1716 1687 1706 0 +12.46(+0.74%)
Jul 01, 2019 1704 1710 1684 1694 0 +11.41(+0.68%)
Jun 28, 2019 1667 1690 1660 1682 0 +23.45(+1.41%)
Jun 27, 2019 1649 1666 1642 1659 0 +6.74(+0.41%)
Jun 26, 2019 1663 1669 1640 1652 0 -7.50(-0.45%)
Jun 25, 2019 1666 1683 1651 1660 0 -3.41(-0.21%)
Jun 24, 2019 1672 1687 1647 1663 0 -9.35(-0.56%)
Jun 21, 2019 1660 1680 1643 1672 0 +4.49(+0.27%)
Jun 20, 2019 1677 1700 1654 1668 0 -15.14(-0.90%)
Jun 19, 2019 1662 1689 1653 1683 0 +11.95(+0.72%)
Jun 18, 2019 1665 1680 1655 1671 0 +36.00(+2.20%)
Jun 17, 2019 1627 1649 1622 1635 0 +12.43(+0.77%)
Jun 14, 2019 1631 1644 1614 1623 0 -13.79(-0.84%)
Jun 13, 2019 1660 1670 1625 1636 0 -22.36(-1.35%)
Jun 12, 2019 1648 1670 1634 1659 0 +16.90(+1.03%)
Jun 11, 2019 1652 1657 1634 1642 0 +3.75(+0.23%)
Jun 10, 2019 1627 1656 1617 1638 0 +29.87(+1.86%)
Jun 07, 2019 1604 1617 1590 1608 0 +16.09(+1.01%)
Jun 06, 2019 1601 1622 1585 1592 0 -6.70(-0.42%)
Jun 05, 2019 1594 1615 1581 1599 0 +12.57(+0.79%)
Jun 04, 2019 1576 1595 1565 1586 0 +11.89(+0.76%)
Jun 03, 2019 1563 1590 1556 1574 0 +30.56(+1.98%)
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%)
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.