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 29, 2020 2158 2192 2120 2184 0 +47.20(+2.21%)
May 28, 2020 2121 2167 2114 2137 0 +50.33(+2.41%)
May 27, 2020 2050 2090 2002 2087 0 +18.41(+0.89%)
May 26, 2020 2130 2138 2060 2068 0 -56.49(-2.66%)
May 22, 2020 2115 2130 2100 2125 0 +0.82(+0.04%)
May 21, 2020 2133 2137 2097 2124 0 -7.44(-0.35%)
May 20, 2020 2148 2162 2116 2131 0 +20.74(+0.98%)
May 19, 2020 2127 2149 2099 2111 0 +5.56(+0.26%)
May 18, 2020 2114 2139 2085 2105 0 -3.62(-0.17%)
May 15, 2020 2080 2118 2065 2109 0 +18.05(+0.86%)
May 14, 2020 2088 2108 2056 2091 0 +17.98(+0.87%)
May 13, 2020 2074 2104 2042 2073 0 +9.99(+0.48%)
May 12, 2020 2099 2117 2060 2063 0 -43.02(-2.04%)
May 11, 2020 2049 2114 2037 2106 0 +55.68(+2.72%)
May 08, 2020 2050 2066 2035 2050 0 +14.10(+0.69%)
May 07, 2020 2064 2069 2025 2036 0 +9.58(+0.47%)
May 06, 2020 2047 2064 2011 2026 0 -24.17(-1.18%)
May 05, 2020 2029 2070 2018 2050 0 -4.02(-0.20%)
May 04, 2020 2036 2059 2017 2054 0 +22.71(+1.12%)
May 01, 2020 2038 2056 2004 2032 0 -3.12(-0.15%)
Apr 30, 2020 2052 2066 2014 2035 0 +0.67(+0.03%)
Apr 29, 2020 2054 2067 2018 2034 0 -34.02(-1.64%)
Apr 28, 2020 2122 2129 2053 2068 0 -38.62(-1.83%)
Apr 27, 2020 2116 2127 2089 2107 0 +11.83(+0.56%)
Apr 24, 2020 2078 2103 2067 2095 0 +20.33(+0.98%)
Apr 23, 2020 2073 2111 2059 2075 0 -2.58(-0.12%)
Apr 22, 2020 2069 2092 2053 2077 0 +26.62(+1.30%)
Apr 21, 2020 2078 2094 2039 2051 0 -28.56(-1.37%)
Apr 20, 2020 2070 2109 2054 2079 0 +30.73(+1.50%)
Apr 17, 2020 2039 2060 2012 2048 0 +46.70(+2.33%)
Apr 16, 2020 1981 2009 1970 2002 0 +56.68(+2.91%)
Apr 15, 2020 1967 1973 1925 1945 0 -20.65(-1.05%)
Apr 14, 2020 1944 1985 1929 1966 0 +43.34(+2.25%)
Apr 13, 2020 1930 1956 1889 1922 0 -4.43(-0.23%)
Apr 09, 2020 1946 1960 1905 1927 0 -1.31(-0.07%)
Apr 08, 2020 1907 1944 1876 1928 0 +38.78(+2.05%)
Apr 07, 2020 1953 1972 1880 1889 0 -51.47(-2.65%)
Apr 06, 2020 1903 1948 1882 1941 0 +65.66(+3.50%)
Apr 03, 2020 1876 1909 1852 1875 0 +3.48(+0.19%)
Apr 02, 2020 1821 1883 1804 1872 0 +21.43(+1.16%)
Apr 01, 2020 1848 1895 1825 1850 0 -33.75(-1.79%)
Mar 31, 2020 1864 1907 1845 1884 0 -1.28(-0.07%)
Mar 30, 2020 1829 1892 1821 1885 0 +105.28(+5.91%)
Mar 27, 2020 1763 1818 1741 1780 0 -22.35(-1.24%)
Mar 26, 2020 1731 1814 1723 1802 0 +101.40(+5.96%)
Mar 25, 2020 1711 1749 1666 1701 0 +21.67(+1.29%)
Mar 24, 2020 1670 1715 1628 1679 0 +57.46(+3.54%)
Mar 23, 2020 1646 1685 1593 1622 0 +13.11(+0.81%)
Mar 20, 2020 1693 1723 1598 1609 0 -62.92(-3.76%)
Mar 19, 2020 1680 1732 1630 1672 0 -0.48(-0.03%)
Mar 18, 2020 1646 1727 1578 1672 0 -54.25(-3.14%)
Mar 17, 2020 1648 1769 1622 1726 0 +82.71(+5.03%)
Mar 16, 2020 1603 1748 1582 1644 0 -142.73(-7.99%)
Mar 13, 2020 1786 1798 1669 1786 0 +107.84(+6.42%)
Mar 12, 2020 1728 1766 1659 1679 0 -139.75(-7.69%)
Mar 11, 2020 1858 1886 1798 1818 0 -93.19(-4.88%)
Mar 10, 2020 1897 1920 1829 1911 0 +57.95(+3.13%)
Mar 09, 2020 1869 1915 1824 1854 0 -107.14(-5.46%)
Mar 06, 2020 1934 1973 1916 1961 0 -22.57(-1.14%)
Mar 05, 2020 1991 2017 1965 1983 0 -56.00(-2.75%)
Mar 04, 2020 1982 2043 1967 2039 0 +102.17(+5.27%)
Mar 03, 2020 1963 1994 1914 1937 0 -8.82(-0.45%)
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.