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 (%)
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%)
Sep 01, 2009 1139 1158 1123 1132 0 -10.21(-0.89%)
Aug 31, 2009 1136 1150 1126 1142 0 -1.11(-0.10%)
Aug 28, 2009 1148 1157 1131 1143 0 -4.70(-0.41%)
Aug 27, 2009 1146 1154 1130 1148 0 +4.66(+0.41%)
Aug 26, 2009 1143 1155 1132 1143 0 -5.13(-0.45%)
Aug 25, 2009 1147 1159 1140 1148 0 +1.59(+0.14%)
Aug 24, 2009 1119 1157 1139 1147 0 -0.53(-0.05%)
Aug 21, 2009 1147 1160 1135 1147 0 +9.18(+0.81%)
Aug 20, 2009 1130 1147 1122 1138 0 +6.84(+0.60%)
Aug 19, 2009 1109 1137 1105 1131 0 +7.98(+0.71%)
Aug 18, 2009 1118 1224 1105 1123 0 +5.87(+0.53%)
Aug 17, 2009 1117 1129 1106 1117 0 -14.94(-1.32%)
Aug 14, 2009 1140 1146 1119 1132 0 -8.45(-0.74%)
Aug 13, 2009 1145 1152 1128 1141 0 +8.30(+0.73%)
Aug 12, 2009 1125 1148 1119 1132 0 +12.59(+1.12%)
Aug 11, 2009 1118 1133 1108 1120 0 -1.30(-0.12%)
Aug 10, 2009 1120 1130 1110 1121 0 -1.12(-0.10%)
Aug 07, 2009 1129 1141 1112 1122 0 -3.27(-0.29%)
Aug 06, 2009 1142 1152 1117 1125 0 -18.69(-1.63%)
Aug 05, 2009 1153 1165 1129 1144 0 -1.71(-0.15%)
Aug 04, 2009 1131 1151 1121 1146 0 +9.68(+0.85%)
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.