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 (%)
Dec 31, 2018 1550 1566 1539 1555 0 +12.03(+0.78%)
Dec 28, 2018 1545 1561 1529 1543 0 +2.28(+0.15%)
Dec 27, 2018 1519 1542 1498 1541 0 +6.39(+0.42%)
Dec 26, 2018 1483 1535 1473 1534 0 +58.27(+3.95%)
Dec 24, 2018 1488 1508 1468 1476 0 -21.73(-1.45%)
Dec 21, 2018 1533 1547 1489 1498 0 -40.91(-2.66%)
Dec 20, 2018 1555 1572 1523 1539 0 +8.97(+0.59%)
Dec 19, 2018 1563 1573 1516 1530 0 -21.40(-1.38%)
Dec 18, 2018 1582 1591 1540 1551 0 -32.49(-2.05%)
Dec 17, 2018 1602 1615 1573 1583 0 -24.01(-1.49%)
Dec 14, 2018 1615 1630 1601 1607 0 -21.40(-1.31%)
Dec 13, 2018 1624 1650 1608 1629 0 +6.37(+0.39%)
Dec 12, 2018 1616 1640 1610 1622 0 +26.57(+1.66%)
Dec 11, 2018 1618 1623 1578 1596 0 -12.36(-0.77%)
Dec 10, 2018 1617 1623 1577 1608 0 +0.06(+0.00%)
Dec 07, 2018 1644 1651 1601 1608 0 -38.21(-2.32%)
Dec 06, 2018 1627 1651 1605 1646 0 +7.29(+0.44%)
Dec 04, 2018 1679 1693 1635 1639 0 -36.11(-2.16%)
Dec 03, 2018 1674 1691 1662 1675 0 +0.25(+0.01%)
Nov 30, 2018 1670 1682 1655 1675 0 +18.45(+1.11%)
Nov 29, 2018 1649 1672 1641 1657 0 +2.06(+0.12%)
Nov 28, 2018 1632 1658 1614 1654 0 +14.00(+0.85%)
Nov 27, 2018 1626 1652 1610 1640 0 -2.42(-0.15%)
Nov 26, 2018 1645 1658 1625 1643 0 +28.99(+1.80%)
Nov 23, 2018 1592 1628 1581 1614 0 +15.06(+0.94%)
Nov 21, 2018 1599 1599 1599 1599 0 +18.43(+1.17%)
Nov 20, 2018 1587 1607 1563 1580 0 -29.26(-1.82%)
Nov 19, 2018 1631 1638 1595 1610 0 +5.46(+0.34%)
Nov 16, 2018 1598 1619 1582 1604 0 +2.17(+0.14%)
Nov 15, 2018 1584 1612 1569 1602 0 -1.71(-0.11%)
Nov 14, 2018 1628 1641 1587 1604 0 -14.48(-0.89%)
Nov 13, 2018 1637 1651 1611 1618 0 -19.16(-1.17%)
Nov 12, 2018 1661 1670 1624 1637 0 -23.39(-1.41%)
Nov 09, 2018 1668 1674 1641 1661 0 -6.92(-0.41%)
Nov 08, 2018 1677 1689 1658 1668 0 -6.33(-0.38%)
Nov 07, 2018 1652 1680 1642 1674 0 +47.31(+2.91%)
Nov 06, 2018 1628 1643 1614 1627 0 +1.05(+0.06%)
Nov 05, 2018 1615 1636 1603 1626 0 +0.84(+0.05%)
Nov 02, 2018 1632 1645 1607 1625 0 -8.34(-0.51%)
Nov 01, 2018 1594 1643 1585 1633 0 +52.04(+3.29%)
Oct 31, 2018 1589 1606 1569 1581 0 +8.32(+0.53%)
Oct 30, 2018 1561 1584 1544 1573 0 +6.55(+0.42%)
Oct 29, 2018 1589 1602 1542 1566 0 +3.74(+0.24%)
Oct 26, 2018 1541 1578 1527 1563 0 +30.61(+2.00%)
Oct 24, 2018 1608 1617 1528 1532 0 -72.71(-4.53%)
Oct 23, 2018 1588 1619 1570 1605 0 -9.81(-0.61%)
Oct 22, 2018 1618 1628 1598 1614 0 -1.01(-0.06%)
Oct 19, 2018 1633 1646 1610 1615 0 -12.05(-0.74%)
Oct 18, 2018 1647 1654 1611 1627 0 -18.51(-1.12%)
Oct 17, 2018 1642 1654 1623 1646 0 -0.35(-0.02%)
Oct 16, 2018 1614 1650 1610 1646 0 +50.32(+3.15%)
Oct 15, 2018 1593 1613 1583 1596 0 -4.92(-0.31%)
Oct 12, 2018 1590 1610 1570 1601 0 +38.46(+2.46%)
Oct 11, 2018 1577 1592 1544 1562 0 -15.57(-0.99%)
Oct 10, 2018 1617 1622 1575 1578 0 -41.13(-2.54%)
Oct 09, 2018 1614 1638 1601 1619 0 -10.80(-0.66%)
Oct 08, 2018 1625 1644 1606 1630 0 -21.51(-1.30%)
Oct 05, 2018 1666 1680 1638 1652 0 -1.34(-0.08%)
Oct 04, 2018 1661 1677 1637 1653 0 -67.20(-3.91%)
Oct 03, 2018 1723 1739 1709 1720 0 -3.39(-0.20%)
Oct 02, 2018 1715 1736 1704 1723 0 +12.77(+0.75%)
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.