Skip to main content
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 (%)
Jul 31, 2013 2312 2346 2298 2317 0 +8.98(+0.39%)
Jul 30, 2013 2293 2341 2276 2308 0 +11.49(+0.50%)
Jul 29, 2013 2298 2317 2281 2297 0 -16.70(-0.72%)
Jul 26, 2013 2293 2326 2276 2314 0 +4.90(+0.21%)
Jul 25, 2013 2285 2321 2269 2309 0 +18.27(+0.80%)
Jul 24, 2013 2309 2320 2278 2291 0 -1.66(-0.07%)
Jul 23, 2013 2299 2320 2276 2292 0 -2.87(-0.13%)
Jul 22, 2013 2292 2307 2273 2295 0 -0.30(-0.01%)
Jul 19, 2013 2282 2307 2267 2295 0 +11.52(+0.50%)
Jul 18, 2013 2277 2299 2265 2284 0 +10.95(+0.48%)
Jul 17, 2013 2259 2291 2255 2273 0 +17.69(+0.78%)
Jul 16, 2013 2270 2285 2240 2255 0 -27.87(-1.22%)
Jul 15, 2013 2283 2305 2259 2283 0 -12.45(-0.54%)
Jul 12, 2013 2245 2320 2235 2296 0 +45.47(+2.02%)
Jul 11, 2013 2236 2263 2222 2250 0 +31.34(+1.41%)
Jul 10, 2013 2185 2229 2181 2219 0 +40.46(+1.86%)
Jul 09, 2013 2178 2200 2161 2178 0 -1.69(-0.08%)
Jul 08, 2013 2187 2210 2167 2180 0 +2.52(+0.12%)
Jul 05, 2013 2172 2192 2157 2177 0 +18.73(+0.87%)
Jul 04, 2013 2136 2169 2128 2159 0 +0.00(+0.00%)
Jul 03, 2013 2136 2169 2128 2159 0 +1.95(+0.09%)
Jul 02, 2013 2145 2176 2136 2157 0 +1.82(+0.08%)
Jul 01, 2013 2142 2191 2132 2155 0 +31.76(+1.50%)
Jun 28, 2013 2130 2151 2106 2123 0 -1.53(-0.07%)
Jun 26, 2013 2111 2144 2101 2125 0 +33.29(+1.59%)
Jun 25, 2013 2093 2116 2071 2091 0 +21.63(+1.05%)
Jun 24, 2013 2071 2103 2044 2070 0 -47.55(-2.25%)
Jun 21, 2013 2123 2147 2090 2117 0 -5.50(-0.26%)
Jun 20, 2013 2154 2167 2107 2123 0 -55.94(-2.57%)
Jun 19, 2013 2206 2227 2173 2179 0 -34.89(-1.58%)
Jun 18, 2013 2206 2228 2195 2214 0 +7.67(+0.35%)
Jun 17, 2013 2219 2237 2191 2206 0 -30.55(-1.37%)
Jun 14, 2013 2238 2256 2221 2237 0 -10.69(-0.48%)
Jun 13, 2013 2217 2261 2202 2247 0 +17.30(+0.78%)
Jun 12, 2013 2251 2268 2220 2230 0 -7.68(-0.34%)
Jun 11, 2013 2222 2261 2213 2238 0 +6.19(+0.28%)
Jun 10, 2013 2220 2245 2205 2231 0 +6.42(+0.29%)
Jun 07, 2013 2200 2243 2193 2225 0 +15.75(+0.71%)
Jun 06, 2013 2178 2213 2170 2209 0 +32.87(+1.51%)
Jun 05, 2013 2192 2209 2162 2176 0 -22.78(-1.04%)
Jun 04, 2013 2210 2226 2185 2199 0 -4.12(-0.19%)
Jun 03, 2013 2212 2227 2171 2203 0 -2.62(-0.12%)
May 31, 2013 2233 2249 2201 2206 0 -49.64(-2.20%)
May 30, 2013 2227 2267 2227 2256 0 +28.10(+1.26%)
May 29, 2013 2232 2253 2211 2227 0 -23.60(-1.05%)
May 28, 2013 2254 2280 2231 2251 0 +10.05(+0.45%)
May 27, 2013 2230 2250 2211 2241 0 +0.00(+0.00%)
May 24, 2013 2230 2250 2211 2241 0 -0.59(-0.03%)
May 23, 2013 2216 2256 2204 2242 0 +6.36(+0.28%)
May 22, 2013 2258 2286 2222 2235 0 -24.88(-1.10%)
May 21, 2013 2243 2273 2232 2260 0 +10.14(+0.45%)
May 20, 2013 2262 2283 2239 2250 0 -18.65(-0.82%)
May 17, 2013 2257 2278 2244 2269 0 +11.45(+0.51%)
May 16, 2013 2264 2286 2239 2257 0 -34.60(-1.51%)
May 15, 2013 2290 2313 2273 2292 0 +15.77(+0.69%)
May 13, 2013 2253 2287 2246 2276 0 +15.16(+0.67%)
May 10, 2013 2231 2270 2218 2261 0 +25.01(+1.12%)
May 09, 2013 2218 2253 2209 2236 0 +11.28(+0.51%)
May 08, 2013 2226 2250 2212 2225 0 -4.69(-0.21%)
May 07, 2013 2232 2248 2216 2229 0 -1.66(-0.07%)
May 06, 2013 2232 2248 2216 2231 0 -3.23(-0.14%)
May 03, 2013 2224 2251 2205 2234 0 +13.32(+0.60%)
May 02, 2013 2209 2243 2199 2221 0 +2.60(+0.12%)
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.