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, 2020 2147 2181 2133 2172 0 +12.72(+0.59%)
Jun 29, 2020 2175 2184 2143 2159 0 -12.47(-0.57%)
Jun 26, 2020 2201 2209 2158 2172 0 -44.62(-2.01%)
Jun 25, 2020 2185 2219 2167 2216 0 +25.64(+1.17%)
Jun 24, 2020 2214 2231 2175 2190 0 -43.82(-1.96%)
Jun 23, 2020 2231 2265 2222 2234 0 +3.44(+0.15%)
Jun 22, 2020 2224 2242 2197 2231 0 +7.17(+0.32%)
Jun 19, 2020 2204 2239 2181 2224 0 +60.09(+2.78%)
Jun 18, 2020 2160 2176 2143 2164 0 -11.28(-0.52%)
Jun 17, 2020 2151 2195 2145 2175 0 +41.97(+1.97%)
Jun 16, 2020 2134 2154 2104 2133 0 +16.63(+0.79%)
Jun 15, 2020 2086 2123 2069 2116 0 +18.58(+0.89%)
Jun 12, 2020 2132 2141 2065 2098 0 +9.89(+0.47%)
Jun 11, 2020 2162 2172 2081 2088 0 -79.77(-3.68%)
Jun 10, 2020 2166 2185 2149 2168 0 +38.03(+1.79%)
Jun 09, 2020 2128 2160 2113 2130 0 +10.15(+0.48%)
Jun 08, 2020 2106 2128 2092 2119 0 +5.96(+0.28%)
Jun 05, 2020 2131 2140 2093 2113 0 -6.04(-0.28%)
Jun 04, 2020 2133 2156 2108 2119 0 -15.42(-0.72%)
Jun 03, 2020 2150 2162 2120 2135 0 -26.36(-1.22%)
Jun 02, 2020 2163 2174 2136 2161 0 -18.11(-0.83%)
Jun 01, 2020 2180 2198 2156 2179 0 -4.73(-0.22%)
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%)
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.