Drug Manufacturers - Major Sector (CIX: MSECTOR510)
1,886.64   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 1884 1894 1877 1887 0 +8.09(+0.43%)
May 20, 2015 1878 1889 1871 1879 0 +0.19(+0.01%)
May 19, 2015 1870 1885 1866 1878 0 +6.78(+0.36%)
May 18, 2015 1867 1881 1862 1872 0 +4.68(+0.25%)
May 15, 2015 1866 1872 1855 1867 0 -1.16(-0.06%)
May 14, 2015 1858 1873 1851 1868 0 +22.75(+1.23%)
May 13, 2015 1852 1859 1842 1845 0 -2.11(-0.11%)
May 12, 2015 1849 1856 1841 1847 0 -9.24(-0.50%)
May 11, 2015 1856 1870 1851 1857 0 -1.63(-0.09%)
May 08, 2015 1844 1865 1842 1858 0 +35.75(+1.96%)
May 07, 2015 1820 1832 1813 1823 0 -4.70(-0.26%)
May 06, 2015 1838 1845 1818 1827 0 -11.24(-0.61%)
May 05, 2015 1858 1862 1835 1838 0 -21.93(-1.18%)
May 04, 2015 1856 1868 1852 1860 0 +8.69(+0.47%)
May 01, 2015 1840 1857 1835 1852 0 +16.02(+0.87%)
Apr 30, 2015 1846 1857 1829 1836 0 -19.15(-1.03%)
Apr 29, 2015 1858 1872 1844 1855 0 -10.96(-0.59%)
Apr 28, 2015 1864 1874 1844 1866 0 -4.46(-0.24%)
Apr 27, 2015 1893 1901 1866 1870 0 -12.31(-0.65%)
Apr 24, 2015 1878 1893 1868 1883 0 -5.83(-0.31%)
Apr 23, 2015 1880 1894 1867 1888 0 +9.19(+0.49%)
Apr 22, 2015 1878 1886 1869 1879 0 -0.10(-0.01%)
Apr 21, 2015 1884 1893 1872 1879 0 +11.51(+0.62%)
Apr 20, 2015 1870 1880 1863 1868 0 +1.92(+0.10%)
Apr 17, 2015 1869 1874 1854 1866 0 -7.29(-0.39%)
Apr 16, 2015 1874 1882 1866 1873 0 -3.81(-0.20%)
Apr 15, 2015 1884 1890 1870 1877 0 +1.39(+0.07%)
Apr 14, 2015 1875 1886 1866 1876 0 +7.92(+0.42%)
Apr 13, 2015 1876 1888 1864 1868 0 -20.74(-1.10%)
Apr 10, 2015 1870 1892 1866 1888 0 +18.16(+0.97%)
Apr 09, 2015 1863 1876 1854 1870 0 +15.53(+0.84%)
Apr 08, 2015 1856 1866 1843 1855 0 +4.93(+0.27%)
Apr 07, 2015 1852 1867 1844 1850 0 +10.85(+0.59%)
Apr 06, 2015 1832 1850 1825 1839 0 +3.09(+0.17%)
Apr 02, 2015 1836 1836 1836 1836 0 +5.51(+0.30%)
Apr 01, 2015 1847 1848 1817 1830 0 -6.10(-0.33%)
Mar 31, 2015 1842 1856 1834 1836 0 -29.84(-1.60%)
Mar 30, 2015 1856 1873 1852 1866 0 +15.55(+0.84%)
Mar 27, 2015 1846 1859 1840 1851 0 +14.13(+0.77%)
Mar 26, 2015 1843 1853 1827 1837 0 -14.48(-0.78%)
Mar 25, 2015 1872 1890 1850 1851 0 -24.42(-1.30%)
Mar 24, 2015 1893 1900 1874 1876 0 -19.71(-1.04%)
Mar 23, 2015 1889 1908 1881 1895 0 +10.46(+0.56%)
Mar 20, 2015 1881 1898 1871 1885 0 +20.94(+1.12%)
Mar 19, 2015 1858 1871 1851 1864 0 -6.36(-0.34%)
Mar 18, 2015 1835 1876 1826 1870 0 +37.21(+2.03%)
Mar 17, 2015 1830 1842 1821 1833 0 -8.37(-0.45%)
Mar 16, 2015 1821 1846 1820 1841 0 +30.30(+1.67%)
Mar 13, 2015 1807 1818 1796 1811 0 -3.35(-0.18%)
Mar 12, 2015 1801 1820 1797 1814 0 +26.83(+1.50%)
Mar 11, 2015 1799 1805 1783 1788 0 -5.46(-0.30%)
Mar 10, 2015 1802 1810 1788 1793 0 -27.62(-1.52%)
Mar 09, 2015 1810 1825 1803 1821 0 +11.04(+0.61%)
Mar 06, 2015 1831 1838 1805 1810 0 -36.01(-1.95%)
Mar 05, 2015 1848 1860 1838 1846 0 +3.28(+0.18%)
Mar 04, 2015 1842 1850 1818 1842 0 +7.32(+0.40%)
Mar 03, 2015 1835 1835 1830 1835 0 -13.21(-0.71%)
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