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 (%)
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%)
Mar 01, 2012 1740 1764 1733 1756 0 +22.37(+1.29%)
Feb 29, 2012 1742 1755 1726 1734 0 -23.01(-1.31%)
Feb 28, 2012 1743 1763 1736 1757 0 +19.03(+1.10%)
Feb 27, 2012 1725 1745 1717 1738 0 -5.62(-0.32%)
Feb 24, 2012 1747 1761 1734 1743 0 +3.19(+0.18%)
Feb 23, 2012 1734 1751 1720 1740 0 +25.36(+1.48%)
Feb 22, 2012 1713 1730 1703 1715 0 +16.05(+0.94%)
Feb 21, 2012 1706 1723 1684 1699 0 -5.03(-0.30%)
Feb 20, 2012 1709 1718 1691 1704 0 +0.00(+0.00%)
Feb 17, 2012 1709 1718 1691 1704 0 +0.23(+0.01%)
Feb 16, 2012 1693 1717 1681 1703 0 +1.95(+0.11%)
Feb 15, 2012 1704 1725 1687 1702 0 +16.52(+0.98%)
Feb 14, 2012 1681 1696 1670 1685 0 -8.38(-0.49%)
Feb 13, 2012 1689 1706 1681 1693 0 +19.01(+1.14%)
Feb 10, 2012 1664 1686 1654 1674 0 -2.76(-0.16%)
Feb 09, 2012 1672 1693 1658 1677 0 -1.18(-0.07%)
Feb 08, 2012 1679 1693 1657 1678 0 +1.08(+0.06%)
Feb 07, 2012 1678 1690 1661 1677 0 -42.62(-2.48%)
Feb 06, 2012 1630 1728 1700 1720 0 +4.03(+0.23%)
Feb 03, 2012 1634 1734 1697 1716 0 +20.23(+1.19%)
Feb 02, 2012 1621 1711 1680 1696 0 +14.96(+0.89%)
Feb 01, 2012 1594 1698 1661 1681 0 +17.36(+1.04%)
Jan 31, 2012 1660 1676 1646 1663 0 +21.40(+1.30%)
Jan 30, 2012 1638 1652 1626 1642 0 -8.58(-0.52%)
Jan 27, 2012 1652 1668 1632 1650 0 -14.79(-0.89%)
Jan 26, 2012 1589 1679 1650 1665 0 +0.28(+0.02%)
Jan 25, 2012 1568 1670 1634 1665 0 +13.30(+0.81%)
Jan 24, 2012 1573 1663 1638 1652 0 -3.16(-0.19%)
Jan 23, 2012 1575 1668 1641 1655 0 +0.90(+0.05%)
Jan 20, 2012 1584 1671 1639 1654 0 -17.10(-1.02%)
Jan 19, 2012 1591 1681 1655 1671 0 +1.79(+0.11%)
Jan 18, 2012 1576 1675 1646 1669 0 +15.08(+0.91%)
Jan 17, 2012 1652 1669 1640 1654 0 +23.24(+1.42%)
Jan 16, 2012 1626 1640 1612 1631 0 +0.00(+0.00%)
Jan 13, 2012 1626 1640 1612 1631 0 -9.26(-0.56%)
Jan 12, 2012 1634 1648 1625 1640 0 +10.36(+0.64%)
Jan 11, 2012 1629 1646 1615 1630 0 -15.39(-0.94%)
Jan 10, 2012 1642 1655 1633 1645 0 +1.95(+0.12%)
Jan 09, 2012 1624 1651 1618 1643 0 +34.33(+2.13%)
Jan 06, 2012 1609 1623 1595 1609 0 +0.48(+0.03%)
Jan 05, 2012 1592 1617 1587 1608 0 +11.49(+0.72%)
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.