Drug Manufacturers - Major Sector (CIX: MSECTOR510)
1,683.97   -19.29 (-1.13%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1697 1700 1673 1684 0 -19.29(-1.13%)
Apr 28, 2016 1700 1716 1687 1703 0 -8.40(-0.49%)
Apr 27, 2016 1713 1721 1702 1712 0 -1.15(-0.07%)
Apr 26, 2016 1716 1724 1705 1713 0 -7.37(-0.43%)
Apr 25, 2016 1720 1725 1710 1720 0 +0.11(+0.01%)
Apr 22, 2016 1716 1726 1709 1720 0 +1.93(+0.11%)
Apr 21, 2016 1712 1727 1707 1718 0 +2.16(+0.13%)
Apr 20, 2016 1712 1726 1703 1716 0 +4.64(+0.27%)
Apr 19, 2016 1707 1726 1699 1711 0 +13.66(+0.80%)
Apr 18, 2016 1683 1704 1678 1698 0 +13.22(+0.78%)
Apr 15, 2016 1684 1691 1674 1684 0 -2.00(-0.12%)
Apr 14, 2016 1681 1693 1674 1686 0 +8.57(+0.51%)
Apr 13, 2016 1665 1682 1658 1678 0 +15.91(+0.96%)
Apr 12, 2016 1651 1670 1644 1662 0 +9.54(+0.58%)
Apr 11, 2016 1665 1670 1650 1652 0 -7.84(-0.47%)
Apr 08, 2016 1669 1674 1653 1660 0 -2.82(-0.17%)
Apr 07, 2016 1661 1674 1653 1663 0 -7.44(-0.45%)
Apr 06, 2016 1634 1674 1630 1671 0 +43.19(+2.65%)
Apr 05, 2016 1622 1640 1612 1627 0 +0.71(+0.04%)
Apr 04, 2016 1621 1635 1614 1627 0 +18.60(+1.16%)
Apr 01, 2016 1581 1613 1578 1608 0 +9.15(+0.57%)
Mar 31, 2016 1606 1613 1593 1599 0 -8.16(-0.51%)
Mar 30, 2016 1609 1617 1602 1607 0 +2.89(+0.18%)
Mar 29, 2016 1584 1608 1577 1604 0 +17.15(+1.08%)
Mar 28, 2016 1594 1600 1582 1587 0 -4.00(-0.25%)
Mar 24, 2016 1591 1591 1591 1591 0 -4.77(-0.30%)
Mar 23, 2016 1603 1612 1588 1596 0 -5.25(-0.33%)
Mar 22, 2016 1585 1607 1582 1601 0 +7.48(+0.47%)
Mar 21, 2016 1586 1599 1579 1594 0 +6.15(+0.39%)
Mar 18, 2016 1577 1593 1569 1587 0 +4.73(+0.30%)
Mar 17, 2016 1587 1598 1566 1583 0 -6.37(-0.40%)
Mar 16, 2016 1590 1601 1575 1589 0 -5.33(-0.33%)
Mar 15, 2016 1602 1608 1583 1594 0 -18.54(-1.15%)
Mar 14, 2016 1618 1623 1607 1613 0 -8.29(-0.51%)
Mar 11, 2016 1605 1625 1600 1621 0 +25.84(+1.62%)
Mar 10, 2016 1607 1615 1585 1595 0 -0.12(-0.01%)
Mar 09, 2016 1597 1602 1584 1595 0 +8.19(+0.52%)
Mar 08, 2016 1591 1599 1582 1587 0 -6.33(-0.40%)
Mar 07, 2016 1576 1599 1570 1594 0 +7.46(+0.47%)
Mar 04, 2016 1585 1595 1576 1586 0 -3.24(-0.20%)
Mar 03, 2016 1584 1594 1571 1589 0 -9.17(-0.57%)
Mar 02, 2016 1590 1603 1582 1599 0 +3.42(+0.21%)
Mar 01, 2016 1583 1596 1568 1595 0 +30.88(+1.97%)
Feb 29, 2016 1575 1585 1561 1564 0 -19.95(-1.26%)
Feb 26, 2016 1602 1606 1579 1584 0 -13.39(-0.84%)
Feb 25, 2016 1578 1601 1573 1598 0 +25.85(+1.64%)
Feb 24, 2016 1549 1574 1540 1572 0 +1.40(+0.09%)
Feb 23, 2016 1581 1589 1568 1570 0 -14.71(-0.93%)
Feb 22, 2016 1578 1591 1574 1585 0 +9.66(+0.61%)
Feb 19, 2016 1569 1583 1561 1575 0 -0.11(-0.01%)
Feb 18, 2016 1577 1592 1565 1576 0 +1.52(+0.10%)
Feb 17, 2016 1572 1583 1561 1574 0 +5.31(+0.34%)
Feb 16, 2016 1560 1576 1551 1569 0 +20.21(+1.30%)
Feb 12, 2016 1548 1548 1548 1548 0 +12.29(+0.80%)
Feb 11, 2016 1535 1548 1520 1536 0 -13.99(-0.90%)
Feb 10, 2016 1551 1564 1545 1550 0 +1.81(+0.12%)
Feb 09, 2016 1534 1560 1528 1548 0 -0.10(-0.01%)
Feb 08, 2016 1539 1565 1525 1548 0 -8.81(-0.57%)
Feb 05, 2016 1571 1579 1546 1557 0 -21.02(-1.33%)
Feb 04, 2016 1582 1596 1563 1578 0 -23.86(-1.49%)
Feb 03, 2016 1600 1612 1569 1602 0 +8.61(+0.54%)
Feb 02, 2016 1602 1611 1583 1594 0 -22.68(-1.40%)
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