Drug Manufacturers - Other Sector (CIX: MSECTOR511)
1,736.12   +3.93 (+0.23%)
Streaming Delayed Price  /  Updated: 3:00 AM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1702 1729 1696 1723 0 +19.22(+1.13%)
Jul 17, 2014 1706 1730 1690 1704 0 -11.23(-0.65%)
Jul 16, 2014 1722 1729 1700 1715 0 -0.50(-0.03%)
Jul 15, 2014 1738 1744 1710 1715 0 -22.70(-1.31%)
Jul 14, 2014 1740 1749 1727 1738 0 +10.78(+0.62%)
Jul 11, 2014 1704 1736 1696 1727 0 +16.86(+0.99%)
Jul 10, 2014 1689 1717 1680 1711 0 +2.81(+0.16%)
Jul 09, 2014 1695 1714 1681 1708 0 +11.96(+0.71%)
Jul 08, 2014 1713 1719 1680 1696 0 -5.44(-0.32%)
Jul 07, 2014 1595 1723 1693 1701 0 -22.78(-1.32%)
Jul 03, 2014 1724 1724 1724 0 +2.54(+0.15%)
Jul 02, 2014 1588 1726 1700 1721 0 +13.00(+0.76%)
Jul 01, 2014 1576 1717 1687 1708 0 +14.35(+0.85%)
Jun 30, 2014 1700 1711 1682 1694 0 -4.33(-0.26%)
Jun 27, 2014 1690 1708 1680 1698 0 +5.67(+0.33%)
Jun 26, 2014 1682 1699 1668 1693 0 +9.98(+0.59%)
Jun 25, 2014 1674 1695 1661 1683 0 +11.48(+0.69%)
Jun 24, 2014 1683 1696 1660 1671 0 +15.28(+0.92%)
Jun 23, 2014 1655 1672 1640 1656 0 -3.61(-0.22%)
Jun 20, 2014 1649 1672 1634 1660 0 +41.30(+2.55%)
Jun 19, 2014 1625 1634 1606 1618 0 -8.24(-0.51%)
Jun 18, 2014 1617 1636 1603 1627 0 +15.13(+0.94%)
Jun 17, 2014 1610 1627 1598 1611 0 +2.56(+0.16%)
Jun 16, 2014 1601 1627 1589 1609 0 +11.15(+0.70%)
Jun 13, 2014 1602 1612 1586 1598 0 -11.91(-0.74%)
Jun 12, 2014 1612 1625 1600 1610 0 +5.84(+0.36%)
Jun 11, 2014 1594 1611 1588 1604 0 +0.34(+0.02%)
Jun 10, 2014 1590 1614 1582 1603 0 +15.81(+1.00%)
Jun 06, 2014 1588 1596 1573 1588 0 +3.15(+0.20%)
Jun 05, 2014 1577 1591 1561 1584 0 +9.79(+0.62%)
Jun 04, 2014 1577 1589 1561 1575 0 -2.67(-0.17%)
Jun 03, 2014 1575 1585 1561 1577 0 +1.75(+0.11%)
Jun 02, 2014 1565 1583 1551 1576 0 +15.99(+1.02%)
May 30, 2014 1550 1574 1534 1560 0 +6.89(+0.44%)
May 29, 2014 1551 1562 1539 1553 0 +6.05(+0.39%)
May 28, 2014 1564 1572 1538 1547 0 -28.52(-1.81%)
May 27, 2014 1567 1583 1555 1575 0 +13.55(+0.87%)
May 23, 2014 1562 1562 1562 0 +7.05(+0.45%)
May 22, 2014 1537 1564 1533 1555 0 +16.65(+1.08%)
May 21, 2014 1522 1548 1518 1538 0 +14.38(+0.94%)
May 20, 2014 1526 1542 1512 1524 0 -7.63(-0.50%)
May 19, 2014 1523 1539 1516 1531 0 +5.86(+0.38%)
May 16, 2014 1524 1537 1507 1525 0 -1.66(-0.11%)
May 15, 2014 1524 1541 1510 1527 0 -14.71(-0.95%)
May 14, 2014 1542 1562 1532 1542 0 -16.95(-1.09%)
May 13, 2014 1549 1572 1544 1559 0 +2.01(+0.13%)
May 12, 2014 1535 1564 1532 1557 0 +22.38(+1.46%)
May 09, 2014 1526 1546 1511 1534 0 +2.92(+0.19%)
May 08, 2014 1539 1563 1524 1531 0 -19.91(-1.28%)
May 07, 2014 1558 1569 1531 1551 0 -8.92(-0.57%)
May 06, 2014 1574 1589 1555 1560 0 -22.18(-1.40%)
May 05, 2014 1557 1587 1549 1582 0 +11.82(+0.75%)
May 02, 2014 1586 1598 1554 1571 0 -11.75(-0.74%)
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