Drug Manufacturers - Other Sector (CIX: MSECTOR511)
1,489.75   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1490 1490 1490 0 +7.44(+0.50%)
Apr 16, 2014 1466 1490 1461 1482 0 +29.30(+2.02%)
Apr 15, 2014 1439 1465 1413 1453 0 +9.75(+0.68%)
Apr 14, 2014 1443 1464 1422 1443 0 +7.86(+0.55%)
Apr 11, 2014 1436 1470 1422 1435 0 -23.44(-1.61%)
Apr 10, 2014 1507 1514 1453 1459 0 -53.22(-3.52%)
Apr 09, 2014 1477 1516 1473 1512 0 +44.91(+3.06%)
Apr 08, 2014 1473 1488 1443 1467 0 -6.28(-0.43%)
Apr 07, 2014 1482 1503 1456 1473 0 -15.57(-1.05%)
Apr 04, 2014 1527 1537 1479 1489 0 -34.98(-2.30%)
Apr 03, 2014 1532 1543 1505 1524 0 -18.18(-1.18%)
Apr 02, 2014 1541 1560 1530 1542 0 +5.80(+0.38%)
Apr 01, 2014 1525 1553 1517 1536 0 +3.44(+0.22%)
Mar 31, 2014 1505 1537 1500 1533 0 +32.54(+2.17%)
Mar 28, 2014 1514 1534 1492 1500 0 -6.94(-0.46%)
Mar 27, 2014 1504 1521 1486 1507 0 +9.53(+0.64%)
Mar 26, 2014 1518 1533 1495 1498 0 -16.28(-1.08%)
Mar 25, 2014 1514 1539 1499 1514 0 +1.86(+0.12%)
Mar 24, 2014 1537 1543 1487 1512 0 -9.32(-0.61%)
Mar 21, 2014 1571 1577 1514 1522 0 -53.40(-3.39%)
Mar 20, 2014 1580 1591 1566 1575 0 -12.23(-0.77%)
Mar 19, 2014 1605 1616 1577 1587 0 -16.82(-1.05%)
Mar 18, 2014 1584 1611 1583 1604 0 +15.56(+0.98%)
Mar 17, 2014 1580 1606 1579 1588 0 +10.93(+0.69%)
Mar 14, 2014 1563 1592 1559 1577 0 +2.29(+0.15%)
Mar 13, 2014 1597 1611 1567 1575 0 -20.30(-1.27%)
Mar 12, 2014 1583 1605 1576 1595 0 -8.15(-0.51%)
Mar 11, 2014 1606 1625 1594 1604 0 -11.67(-0.72%)
Mar 10, 2014 1602 1625 1592 1615 0 +3.35(+0.21%)
Mar 07, 2014 1622 1631 1590 1612 0 -4.81(-0.30%)
Mar 06, 2014 1645 1658 1610 1617 0 -23.28(-1.42%)
Mar 05, 2014 1641 1656 1630 1640 0 -6.03(-0.37%)
Mar 04, 2014 1633 1657 1625 1646 0 +5.33(+0.32%)
Mar 03, 2014 1594 1655 1620 1641 0 -16.13(-0.97%)
Feb 28, 2014 1681 1698 1640 1657 0 -20.86(-1.24%)
Feb 27, 2014 1664 1686 1656 1678 0 +12.23(+0.73%)
Feb 26, 2014 1661 1684 1650 1666 0 -10.11(-0.60%)
Feb 25, 2014 1661 1690 1651 1676 0 +29.33(+1.78%)
Feb 24, 2014 1634 1664 1626 1646 0 +14.89(+0.91%)
Feb 21, 2014 1623 1648 1610 1631 0 +14.38(+0.89%)
Feb 20, 2014 1593 1628 1584 1617 0 +22.04(+1.38%)
Feb 19, 2014 1588 1621 1580 1595 0 +2.25(+0.14%)
Feb 18, 2014 1577 1610 1567 1593 0 +45.45(+2.94%)
Feb 17, 2014 0.0051 1547 1547 1547 0 +0.00(+0.00%)
Feb 14, 2014 1544 1566 1533 1547 0 +1.29(+0.08%)
Feb 13, 2014 1522 1553 1516 1546 0 +23.41(+1.54%)
Feb 12, 2014 1513 1535 1506 1523 0 +1.43(+0.09%)
Feb 11, 2014 1503 1527 1493 1521 0 +9.01(+0.60%)
Feb 10, 2014 1492 1519 1485 1512 0 -57.37(-3.66%)
Feb 07, 2014 1533 1576 1528 1570 0 +32.73(+2.13%)
Feb 06, 2014 1535 1556 1519 1537 0 +14.47(+0.95%)
Feb 05, 2014 1514 1537 1488 1522 0 +18.55(+1.23%)
Feb 04, 2014 1495 1517 1483 1504 0 +14.70(+0.99%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here