Drug Manufacturers - Major Sector (CIX: MSECTOR510)
1,794.39   -5.28 (-0.29%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 1812 1827 1804 1813 0 +2.20(+0.12%)
Nov 28, 2014 1807 1825 1804 1811 0 +11.20(+0.62%)
Nov 26, 2014 1800 1800 1800 1800 0 +13.80(+0.77%)
Nov 25, 2014 1784 1794 1779 1786 0 +1.60(+0.09%)
Nov 24, 2014 1791 1798 1777 1785 0 -6.61(-0.37%)
Nov 21, 2014 1799 1802 1783 1791 0 +1.92(+0.11%)
Nov 20, 2014 1789 1797 1780 1789 0 -11.20(-0.62%)
Nov 19, 2014 1800 1807 1790 1801 0 -1.02(-0.06%)
Nov 18, 2014 1790 1806 1785 1802 0 +16.87(+0.94%)
Nov 17, 2014 1774 1790 1770 1785 0 +5.54(+0.31%)
Nov 14, 2014 1782 1789 1772 1779 0 -9.69(-0.54%)
Nov 13, 2014 1788 1798 1780 1789 0 +6.65(+0.37%)
Nov 12, 2014 1780 1789 1774 1782 0 -4.26(-0.24%)
Nov 11, 2014 1782 1793 1775 1786 0 +8.96(+0.50%)
Nov 10, 2014 1766 1781 1756 1778 0 +16.27(+0.92%)
Nov 07, 2014 1766 1769 1751 1761 0 -6.76(-0.38%)
Nov 06, 2014 1767 1778 1760 1768 0 -1.28(-0.07%)
Nov 05, 2014 1778 1781 1761 1769 0 +0.22(+0.01%)
Nov 04, 2014 1765 1774 1753 1769 0 +8.26(+0.47%)
Nov 03, 2014 1760 1768 1748 1761 0 -5.99(-0.34%)
Oct 31, 2014 1768 1778 1756 1767 0 +7.76(+0.44%)
Oct 30, 2014 1730 1763 1724 1759 0 +23.47(+1.35%)
Oct 28, 2014 1737 1745 1719 1736 0 -6.37(-0.37%)
Oct 27, 2014 1738 1752 1733 1742 0 -2.00(-0.11%)
Oct 24, 2014 1731 1749 1725 1744 0 +19.23(+1.11%)
Oct 23, 2014 1719 1735 1714 1725 0 +26.02(+1.53%)
Oct 21, 2014 1680 1703 1675 1699 0 +20.98(+1.25%)
Oct 20, 2014 1663 1679 1657 1678 0 +9.55(+0.57%)
Oct 17, 2014 1657 1676 1650 1668 0 +26.72(+1.63%)
Oct 16, 2014 1632 1658 1625 1641 0 -20.17(-1.21%)
Oct 15, 2014 1653 1670 1622 1662 0 -9.21(-0.55%)
Oct 14, 2014 1691 1702 1661 1671 0 -10.19(-0.61%)
Oct 13, 2014 1710 1715 1679 1681 0 -20.08(-1.18%)
Oct 10, 2014 1707 1722 1696 1701 0 -7.92(-0.46%)
Oct 09, 2014 1737 1743 1706 1709 0 -36.63(-2.10%)
Oct 08, 2014 1713 1747 1705 1746 0 +27.47(+1.60%)
Oct 07, 2014 1739 1741 1717 1718 0 -37.37(-2.13%)
Oct 06, 2014 1761 1767 1745 1756 0 +1.89(+0.11%)
Oct 03, 2014 1743 1757 1739 1754 0 +8.60(+0.49%)
Oct 02, 2014 1755 1760 1734 1745 0 -10.31(-0.59%)
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