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 31, 2014 1505 1537 1500 1533 0 +32.54(+2.17%)
Mar 28, 2014 1514 1534 1492 1500 0 -6.94(-0.46%)
Mar 27, 2014 1504 1521 1486 1507 0 +9.54(+0.64%)
Mar 26, 2014 1518 1533 1495 1498 0 -16.28(-1.08%)
Mar 25, 2014 1514 1539 1499 1514 0 +1.86(+0.12%)
Mar 24, 2014 1537 1543 1487 1512 0 -9.32(-0.61%)
Mar 21, 2014 1571 1577 1514 1522 0 -53.40(-3.39%)
Mar 20, 2014 1580 1591 1566 1575 0 -12.23(-0.77%)
Mar 19, 2014 1605 1616 1577 1587 0 -16.82(-1.05%)
Mar 18, 2014 1584 1611 1583 1604 0 +15.57(+0.98%)
Mar 17, 2014 1580 1606 1579 1588 0 +10.93(+0.69%)
Mar 14, 2014 1563 1592 1559 1577 0 +2.29(+0.15%)
Mar 13, 2014 1597 1611 1567 1575 0 -20.30(-1.27%)
Mar 12, 2014 1583 1605 1576 1596 0 -8.15(-0.51%)
Mar 11, 2014 1606 1625 1594 1604 0 -11.67(-0.72%)
Mar 10, 2014 1602 1625 1592 1615 0 +3.35(+0.21%)
Mar 07, 2014 1622 1631 1590 1612 0 -4.81(-0.30%)
Mar 06, 2014 1645 1658 1610 1617 0 -23.28(-1.42%)
Mar 05, 2014 1641 1656 1630 1640 0 -6.03(-0.37%)
Mar 04, 2014 1633 1657 1625 1646 0 +5.33(+0.32%)
Mar 03, 2014 1594 1656 1620 1641 0 -16.13(-0.97%)
Feb 28, 2014 1681 1698 1640 1657 0 -20.86(-1.24%)
Feb 27, 2014 1664 1686 1656 1678 0 +12.23(+0.73%)
Feb 26, 2014 1661 1684 1650 1666 0 -10.11(-0.60%)
Feb 25, 2014 1661 1690 1651 1676 0 +29.33(+1.78%)
Feb 24, 2014 1634 1664 1626 1646 0 +14.90(+0.91%)
Feb 21, 2014 1623 1648 1610 1631 0 +14.38(+0.89%)
Feb 20, 2014 1593 1628 1584 1617 0 +22.04(+1.38%)
Feb 19, 2014 1588 1621 1580 1595 0 +2.25(+0.14%)
Feb 18, 2014 1577 1610 1567 1593 0 +45.45(+2.94%)
Feb 17, 2014 0.0051 1547 1547 1547 0 +0.00(+0.00%)
Feb 14, 2014 1544 1566 1533 1547 0 +1.29(+0.08%)
Feb 13, 2014 1522 1553 1516 1546 0 +23.41(+1.54%)
Feb 12, 2014 1513 1535 1506 1523 0 +1.43(+0.09%)
Feb 11, 2014 1503 1527 1493 1521 0 +9.01(+0.60%)
Feb 10, 2014 1492 1519 1485 1512 0 -57.37(-3.66%)
Feb 07, 2014 1533 1576 1528 1570 0 +32.72(+2.13%)
Feb 06, 2014 1535 1556 1519 1537 0 +14.47(+0.95%)
Feb 05, 2014 1514 1537 1488 1522 0 +18.56(+1.23%)
Feb 04, 2014 1495 1517 1483 1504 0 +14.70(+0.99%)
Feb 03, 2014 1521 1536 1482 1489 0 -26.40(-1.74%)
Jan 31, 2014 1512 1532 1500 1515 0 -2.56(-0.17%)
Jan 30, 2014 1501 1535 1490 1518 0 +56.12(+3.84%)
Jan 29, 2014 1462 1484 1448 1462 0 -601.82(-29.16%)
Jan 28, 2014 2046 2083 2033 2064 0 +30.42(+1.50%)
Jan 27, 2014 2051 2075 2000 2033 0 -20.56(-1.00%)
Jan 24, 2014 2090 2108 2044 2054 0 -54.45(-2.58%)
Jan 23, 2014 2110 2128 2079 2108 0 -14.73(-0.69%)
Jan 22, 2014 2131 2159 2102 2123 0 -18.76(-0.88%)
Jan 21, 2014 2136 2164 2104 2142 0 +25.02(+1.18%)
Jan 20, 2014 0.0102 2117 2117 2117 0 +0.00(+0.00%)
Jan 17, 2014 2120 2150 2093 2117 0 +10.88(+0.52%)
Jan 16, 2014 2098 2123 2079 2106 0 -1.71(-0.08%)
Jan 15, 2014 2109 2128 2083 2108 0 -6.02(-0.28%)
Jan 14, 2014 2039 2125 2033 2114 0 +80.12(+3.94%)
Jan 13, 2014 2050 2080 2017 2034 0 -25.09(-1.22%)
Jan 10, 2014 2041 2067 2022 2059 0 +23.33(+1.15%)
Jan 09, 2014 2019 2050 2003 2035 0 -685.12(-25.18%)
Jan 08, 2014 2680 2738 2680 2720 0 +48.00(+1.80%)
Jan 07, 2014 2631 2684 2630 2672 0 +44.29(+1.69%)
Jan 06, 2014 2624 2661 2608 2628 0 -5.07(-0.19%)
Jan 03, 2014 2618 2657 2620 2633 0 +7.04(+0.27%)
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.