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 (%)
Nov 30, 2009 1142 1168 1148 1158 0 -0.59(-0.05%)
Nov 27, 2009 1127 1167 1143 1158 0 -8.22(-0.70%)
Nov 26, 2009 1144 1174 1156 1166 0 +0.73(+0.06%)
Nov 25, 2009 1144 1174 1155 1166 0 +8.65(+0.75%)
Nov 24, 2009 1141 1168 1145 1157 0 -1.16(-0.10%)
Nov 23, 2009 1138 1169 1143 1158 0 +7.52(+0.65%)
Nov 20, 2009 1130 1159 1142 1151 0 -0.84(-0.07%)
Nov 19, 2009 1136 1160 1139 1152 0 -9.93(-0.85%)
Nov 18, 2009 1160 1168 1147 1162 0 +3.97(+0.34%)
Nov 17, 2009 1141 1168 1146 1158 0 -8.34(-0.72%)
Nov 16, 2009 1137 1174 1153 1166 0 +12.70(+1.10%)
Nov 13, 2009 1128 1160 1141 1153 0 +8.42(+0.74%)
Nov 12, 2009 1136 1160 1140 1145 0 -12.25(-1.06%)
Nov 11, 2009 1145 1170 1148 1157 0 +2.38(+0.21%)
Nov 10, 2009 1131 1164 1142 1155 0 -3.95(-0.34%)
Nov 09, 2009 1131 1164 1136 1159 0 +20.12(+1.77%)
Nov 06, 2009 1109 1145 1120 1138 0 +9.25(+0.82%)
Nov 05, 2009 1097 1137 1110 1129 0 +17.66(+1.59%)
Nov 04, 2009 1094 1130 1100 1112 0 +10.54(+0.96%)
Nov 03, 2009 1075 1114 1081 1101 0 -1.28(-0.12%)
Nov 02, 2009 1082 1117 1086 1102 0 -13.38(-1.20%)
Oct 30, 2009 1098 1138 1107 1116 0 +0.52(+0.05%)
Oct 29, 2009 1085 1122 1091 1115 0 +14.03(+1.27%)
Oct 28, 2009 1107 1134 1099 1101 0 -20.58(-1.83%)
Oct 27, 2009 1107 1142 1114 1122 0 -2.21(-0.20%)
Oct 26, 2009 1118 1148 1117 1124 0 -4.61(-0.41%)
Oct 23, 2009 1132 1140 1123 1129 0 -13.73(-1.20%)
Oct 22, 2009 1141 1150 1127 1142 0 +5.78(+0.51%)
Oct 21, 2009 1145 1156 1133 1136 0 -5.39(-0.47%)
Oct 20, 2009 1144 1156 1134 1142 0 -10.00(-0.87%)
Oct 19, 2009 1150 1162 1141 1152 0 +8.52(+0.75%)
Oct 16, 2009 1151 1156 1136 1143 0 -10.15(-0.88%)
Oct 15, 2009 1150 1164 1138 1153 0 -0.66(-0.06%)
Oct 14, 2009 1148 1163 1134 1154 0 +12.06(+1.06%)
Oct 13, 2009 1146 1153 1134 1142 0 -4.51(-0.39%)
Oct 12, 2009 1150 1155 1139 1147 0 +4.39(+0.38%)
Oct 09, 2009 1135 1148 1128 1142 0 +6.85(+0.60%)
Oct 08, 2009 1137 1151 1128 1135 0 +3.38(+0.30%)
Oct 07, 2009 1134 1140 1121 1132 0 -3.02(-0.27%)
Oct 06, 2009 1132 1146 1123 1135 0 +7.78(+0.69%)
Oct 05, 2009 1127 1138 1114 1127 0 +9.43(+0.84%)
Oct 02, 2009 1113 1133 1102 1118 0 +3.96(+0.36%)
Oct 01, 2009 1142 1145 1113 1114 0 -31.34(-2.74%)
Sep 30, 2009 1149 1157 1129 1145 0 -5.40(-0.47%)
Sep 29, 2009 1156 1164 1140 1151 0 -8.13(-0.70%)
Sep 28, 2009 1144 1167 1138 1159 0 +18.38(+1.61%)
Sep 25, 2009 1134 1151 1128 1140 0 -4.98(-0.43%)
Sep 24, 2009 1154 1161 1133 1145 0 -19.91(-1.71%)
Sep 23, 2009 1176 1184 1161 1165 0 -14.97(-1.27%)
Sep 22, 2009 1194 1199 1174 1180 0 -4.56(-0.38%)
Sep 21, 2009 1175 1198 1171 1185 0 +4.78(+0.41%)
Sep 18, 2009 1177 1191 1168 1180 0 +5.35(+0.46%)
Sep 17, 2009 1178 1189 1165 1175 0 -3.32(-0.28%)
Sep 16, 2009 1172 1187 1164 1178 0 +9.98(+0.85%)
Sep 15, 2009 1169 1180 1152 1168 0 -3.01(-0.26%)
Sep 14, 2009 1161 1177 1158 1171 0 -4.25(-0.36%)
Sep 11, 2009 1178 1187 1168 1175 0 -2.36(-0.20%)
Sep 10, 2009 1170 1185 1161 1178 0 +8.25(+0.71%)
Sep 09, 2009 1155 1176 1151 1169 0 +13.38(+1.16%)
Sep 08, 2009 1150 1162 1141 1156 0 +10.56(+0.92%)
Sep 04, 2009 1145 1145 1145 0 +19.13(+1.70%)
Sep 03, 2009 1130 1138 1114 1126 0 -0.95(-0.08%)
Sep 02, 2009 1127 1141 1116 1127 0 -4.47(-0.39%)
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.