Drug Manufacturers - Major Sector (CIX: MSECTOR510)
1,845.65   -8.66 (-0.47%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 1851 1861 1843 1846 0 -8.66(-0.47%)
Feb 26, 2015 1853 1858 1848 1854 0 +0.86(+0.05%)
Feb 25, 2015 1849 1860 1837 1853 0 +3.92(+0.21%)
Feb 24, 2015 1842 1855 1835 1850 0 +2.77(+0.15%)
Feb 23, 2015 1846 1856 1836 1847 0 +1.21(+0.07%)
Feb 20, 2015 1826 1848 1817 1846 0 +8.01(+0.44%)
Feb 19, 2015 1833 1844 1824 1838 0 +4.91(+0.27%)
Feb 18, 2015 1836 1840 1819 1833 0 -8.60(-0.47%)
Feb 17, 2015 1831 1847 1824 1841 0 +2.95(+0.16%)
Feb 13, 2015 1838 1838 1838 1838 0 +15.04(+0.82%)
Feb 12, 2015 1822 1833 1799 1823 0 +3.21(+0.18%)
Feb 11, 2015 1814 1828 1808 1820 0 -0.94(-0.05%)
Feb 10, 2015 1810 1826 1803 1821 0 +17.58(+0.98%)
Feb 09, 2015 1808 1821 1793 1803 0 +1.73(+0.10%)
Feb 06, 2015 1812 1822 1793 1802 0 -7.62(-0.42%)
Feb 05, 2015 1801 1815 1791 1809 0 +21.60(+1.21%)
Feb 04, 2015 1790 1802 1775 1788 0 -2.81(-0.16%)
Feb 03, 2015 1786 1797 1769 1790 0 +10.75(+0.60%)
Feb 02, 2015 1776 1783 1753 1780 0 +8.74(+0.49%)
Jan 30, 2015 1790 1798 1769 1771 0 -31.60(-1.75%)
Jan 29, 2015 1792 1806 1777 1803 0 +20.06(+1.13%)
Jan 28, 2015 1807 1819 1777 1783 0 -21.50(-1.19%)
Jan 27, 2015 1798 1821 1787 1804 0 +4.87(+0.27%)
Jan 26, 2015 1797 1808 1780 1799 0 +3.42(+0.19%)
Jan 23, 2015 1806 1814 1789 1796 0 -10.13(-0.56%)
Jan 22, 2015 1796 1809 1782 1806 0 +3.83(+0.21%)
Jan 21, 2015 1798 1817 1784 1802 0 -11.11(-0.61%)
Jan 20, 2015 1817 1825 1794 1813 0 -2.25(-0.12%)
Jan 16, 2015 1794 1818 1790 1815 0 +23.83(+1.33%)
Jan 15, 2015 1792 1795 1777 1792 0 +3.19(+0.18%)
Jan 14, 2015 1778 1797 1773 1788 0 -1.92(-0.11%)
Jan 13, 2015 1790 1790 1790 1790 0 +1.26(+0.07%)
Jan 12, 2015 1798 1806 1779 1789 0 +5.75(+0.32%)
Jan 09, 2015 1795 1799 1774 1783 0 -8.31(-0.46%)
Jan 08, 2015 1777 1799 1773 1792 0 +35.48(+2.02%)
Jan 07, 2015 1746 1762 1735 1756 0 +15.55(+0.89%)
Jan 06, 2015 1747 1767 1725 1741 0 -2.76(-0.16%)
Jan 05, 2015 1753 1759 1734 1743 0 -14.94(-0.85%)
Jan 02, 2015 1765 1777 1752 1758 0 +1.03(+0.06%)
Dec 31, 2014 1757 1757 1757 1757 0 -10.83(-0.61%)
Dec 30, 2014 1770 1777 1763 1768 0 -7.82(-0.44%)
Dec 29, 2014 1773 1784 1769 1776 0 -1.89(-0.11%)
Dec 26, 2014 1775 1787 1769 1778 0 +7.25(+0.41%)
Dec 24, 2014 1771 1771 1771 1771 0 +6.42(+0.36%)
Dec 23, 2014 1800 1803 1751 1764 0 -36.55(-2.03%)
Dec 22, 2014 1798 1807 1786 1801 0 +6.25(+0.35%)
Dec 19, 2014 1793 1808 1780 1794 0 -5.28(-0.29%)
Dec 18, 2014 1779 1801 1769 1800 0 +46.52(+2.65%)
Dec 17, 2014 1736 1763 1729 1753 0 +21.67(+1.25%)
Dec 16, 2014 1731 1764 1731 1731 0 -3.79(-0.22%)
Dec 15, 2014 1755 1762 1728 1735 0 -19.85(-1.13%)
Dec 12, 2014 1785 1792 1753 1755 0 -34.68(-1.94%)
Dec 11, 2014 1791 1821 1781 1790 0 +3.05(+0.17%)
Dec 10, 2014 1802 1809 1782 1787 0 -14.56(-0.81%)
Dec 09, 2014 1803 1810 1783 1801 0 -18.23(-1.00%)
Dec 08, 2014 1818 1830 1812 1820 0 -0.95(-0.05%)
Dec 05, 2014 1809 1826 1803 1821 0 +9.71(+0.54%)
Dec 04, 2014 1814 1823 1802 1811 0 -7.23(-0.40%)
Dec 03, 2014 1816 1827 1806 1818 0 -1.48(-0.08%)
Dec 02, 2014 1809 1824 1802 1820 0 +6.05(+0.33%)
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