Drug Manufacturers - Other Sector (CIX: MSECTOR511)
2,356.01   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2015 2366 2390 2341 2356 0 -1.13(-0.05%)
Jul 28, 2015 2337 2368 2316 2357 0 +29.74(+1.28%)
Jul 27, 2015 2286 2349 2284 2327 0 +49.23(+2.16%)
Jul 24, 2015 2314 2327 2270 2278 0 -39.61(-1.71%)
Jul 23, 2015 2304 2337 2292 2318 0 -2.06(-0.09%)
Jul 22, 2015 2311 2330 2297 2320 0 +6.25(+0.27%)
Jul 21, 2015 2328 2336 2295 2314 0 -18.42(-0.79%)
Jul 20, 2015 2347 2353 2324 2332 0 +0.78(+0.03%)
Jul 17, 2015 2332 2339 2310 2331 0 -1.04(-0.04%)
Jul 16, 2015 2329 2348 2317 2332 0 +19.90(+0.86%)
Jul 15, 2015 2316 2343 2300 2312 0 +1.11(+0.05%)
Jul 14, 2015 2290 2320 2280 2311 0 +24.71(+1.08%)
Jul 13, 2015 2276 2301 2263 2287 0 +32.45(+1.44%)
Jul 10, 2015 2254 2269 2234 2254 0 +65.65(+3.00%)
Jul 09, 2015 2202 2218 2181 2188 0 +36.07(+1.68%)
Jul 08, 2015 2178 2187 2148 2152 0 -38.08(-1.74%)
Jul 07, 2015 2195 2204 2159 2190 0 -7.71(-0.35%)
Jul 06, 2015 2182 2217 2175 2198 0 -6.15(-0.28%)
Jul 02, 2015 2204 2204 2204 2204 0 +9.91(+0.45%)
Jul 01, 2015 2185 2208 2171 2194 0 +31.60(+1.46%)
Jun 30, 2015 2167 2178 2136 2163 0 +12.97(+0.60%)
Jun 29, 2015 2166 2188 2141 2150 0 -50.38(-2.29%)
Jun 26, 2015 2218 2235 2186 2200 0 -19.17(-0.86%)
Jun 25, 2015 2226 2241 2210 2219 0 +2.19(+0.10%)
Jun 24, 2015 2227 2251 2210 2217 0 -24.36(-1.09%)
Jun 23, 2015 2240 2253 2226 2242 0 -2.83(-0.13%)
Jun 22, 2015 2240 2263 2228 2244 0 +50.04(+2.28%)
Jun 19, 2015 2212 2224 2183 2194 0 -16.85(-0.76%)
Jun 18, 2015 2184 2227 2173 2211 0 +33.29(+1.53%)
Jun 17, 2015 2181 2192 2162 2178 0 -9.05(-0.41%)
Jun 16, 2015 2180 2202 2172 2187 0 -2.23(-0.10%)
Jun 15, 2015 2188 2201 2168 2189 0 -26.15(-1.18%)
Jun 12, 2015 2217 2235 2199 2215 0 -10.98(-0.49%)
Jun 11, 2015 2227 2246 2211 2226 0 +0.66(+0.03%)
Jun 10, 2015 2198 2232 2185 2226 0 +59.97(+2.77%)
Jun 09, 2015 2170 2182 2149 2166 0 -13.69(-0.63%)
Jun 08, 2015 2186 2197 2166 2179 0 -26.26(-1.19%)
Jun 05, 2015 2204 2223 2180 2206 0 -8.17(-0.37%)
Jun 04, 2015 2213 2245 2194 2214 0 -17.30(-0.78%)
Jun 03, 2015 2227 2244 2214 2231 0 +7.18(+0.32%)
Jun 02, 2015 2224 2242 2205 2224 0 +2.28(+0.10%)
Jun 01, 2015 2225 2241 2206 2222 0 +5.50(+0.25%)
May 29, 2015 2216 2232 2193 2216 0 -14.20(-0.64%)
May 28, 2015 2220 2242 2206 2230 0 -8.02(-0.36%)
May 27, 2015 2214 2243 2204 2238 0 +22.68(+1.02%)
May 26, 2015 2235 2244 2203 2216 0 -28.91(-1.29%)
May 25, 2015 2245 2245 2245 2245 0 +0.00(+0.00%)
May 22, 2015 2231 2255 2221 2245 0 +5.34(+0.24%)
May 21, 2015 2229 2255 2218 2239 0 +13.44(+0.60%)
May 20, 2015 2211 2234 2198 2226 0 +8.64(+0.39%)
May 19, 2015 2210 2231 2198 2217 0 +7.19(+0.33%)
May 18, 2015 2197 2217 2185 2210 0 +13.93(+0.63%)
May 15, 2015 2202 2211 2180 2196 0 +4.31(+0.20%)
May 14, 2015 2187 2203 2164 2192 0 +25.15(+1.16%)
May 13, 2015 2180 2192 2152 2167 0 -4.80(-0.22%)
May 12, 2015 2173 2184 2155 2171 0 -3.60(-0.17%)
May 11, 2015 2177 2195 2162 2175 0 -4.45(-0.20%)
May 08, 2015 2168 2204 2158 2179 0 +23.13(+1.07%)
May 07, 2015 2135 2168 2122 2156 0 +15.27(+0.71%)
May 06, 2015 2161 2175 2119 2141 0 -19.93(-0.92%)
May 05, 2015 2184 2191 2149 2161 0 -41.10(-1.87%)
May 04, 2015 2209 2226 2191 2202 0 -3.05(-0.14%)
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