Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Manufacturers - Major Sector (CIX: MSECTOR510 )

2,391.58 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 1780 1788 1764 1772 0 -11.40(-0.64%)
May 30, 2018 1773 1792 1767 1783 0 +24.05(+1.37%)
May 29, 2018 1762 1771 1747 1759 0 -19.41(-1.09%)
May 25, 2018 1779 1779 1779 1779 0 -5.94(-0.33%)
May 24, 2018 1790 1796 1775 1785 0 -4.19(-0.23%)
May 23, 2018 1783 1796 1777 1789 0 +2.49(+0.14%)
May 22, 2018 1793 1803 1782 1786 0 -1.51(-0.08%)
May 21, 2018 1793 1801 1781 1788 0 -0.73(-0.04%)
May 18, 2018 1784 1797 1776 1789 0 +1.96(+0.11%)
May 17, 2018 1790 1799 1776 1787 0 -1.99(-0.11%)
May 16, 2018 1791 1798 1783 1789 0 +2.46(+0.14%)
May 15, 2018 1791 1796 1777 1786 0 -14.80(-0.82%)
May 14, 2018 1802 1812 1792 1801 0 +4.94(+0.28%)
May 11, 2018 1779 1801 1775 1796 0 +22.20(+1.25%)
May 10, 2018 1765 1784 1758 1774 0 +9.68(+0.55%)
May 09, 2018 1753 1772 1747 1764 0 +8.16(+0.46%)
May 08, 2018 1761 1768 1745 1756 0 -10.30(-0.58%)
May 07, 2018 1765 1780 1759 1766 0 +3.48(+0.20%)
May 04, 2018 1746 1768 1738 1763 0 +8.62(+0.49%)
May 03, 2018 1758 1762 1736 1754 0 -0.37(-0.02%)
May 02, 2018 1774 1780 1750 1755 0 -24.77(-1.39%)
May 01, 2018 1778 1791 1758 1779 0 -11.92(-0.67%)
Apr 30, 2018 1816 1821 1788 1791 0 -20.82(-1.15%)
Apr 27, 2018 1803 1819 1797 1812 0 +2.77(+0.15%)
Apr 26, 2018 1798 1821 1792 1809 0 +17.90(+1.00%)
Apr 25, 2018 1788 1800 1773 1791 0 -3.56(-0.20%)
Apr 24, 2018 1802 1812 1781 1795 0 -3.17(-0.18%)
Apr 23, 2018 1800 1806 1788 1798 0 +2.82(+0.16%)
Apr 20, 2018 1804 1810 1789 1795 0 -10.41(-0.58%)
Apr 19, 2018 1811 1820 1796 1806 0 -15.44(-0.85%)
Apr 18, 2018 1828 1835 1808 1821 0 -11.38(-0.62%)
Apr 17, 2018 1844 1850 1820 1833 0 -5.61(-0.31%)
Apr 16, 2018 1847 1859 1826 1838 0 -3.43(-0.19%)
Apr 13, 2018 1848 1853 1832 1842 0 -2.91(-0.16%)
Apr 12, 2018 1842 1855 1835 1844 0 +8.30(+0.45%)
Apr 11, 2018 1836 1849 1829 1836 0 -15.13(-0.82%)
Apr 10, 2018 1849 1861 1837 1851 0 +23.40(+1.28%)
Apr 09, 2018 1823 1848 1808 1828 0 +16.48(+0.91%)
Apr 06, 2018 1837 1845 1795 1811 0 -28.12(-1.53%)
Apr 05, 2018 1839 1851 1829 1840 0 -1.63(-0.09%)
Apr 04, 2018 1805 1847 1798 1841 0 +20.95(+1.15%)
Apr 03, 2018 1800 1824 1787 1820 0 +30.70(+1.72%)
Apr 02, 2018 1819 1827 1775 1790 0 -34.12(-1.87%)
Mar 29, 2018 1824 1824 1824 1824 0 +5.37(+0.30%)
Mar 28, 2018 1816 1841 1809 1818 0 +15.55(+0.86%)
Mar 27, 2018 1817 1831 1793 1803 0 -6.05(-0.33%)
Mar 26, 2018 1803 1815 1776 1809 0 +30.30(+1.70%)
Mar 23, 2018 1815 1818 1775 1778 0 -29.46(-1.63%)
Mar 22, 2018 1835 1842 1805 1808 0 -38.89(-2.11%)
Mar 21, 2018 1853 1866 1842 1847 0 -4.66(-0.25%)
Mar 20, 2018 1846 1861 1835 1852 0 +3.52(+0.19%)
Mar 19, 2018 1875 1877 1835 1848 0 -27.20(-1.45%)
Mar 16, 2018 1864 1884 1859 1875 0 +14.81(+0.80%)
Mar 15, 2018 1862 1878 1855 1860 0 +1.95(+0.10%)
Mar 14, 2018 1880 1886 1851 1858 0 -12.54(-0.67%)
Mar 13, 2018 1874 1880 1865 1871 0 -0.13(-0.01%)
Mar 12, 2018 1879 1886 1865 1871 0 -4.90(-0.26%)
Mar 09, 2018 1861 1880 1854 1876 0 +18.74(+1.01%)
Mar 08, 2018 1837 1862 1834 1857 0 +24.36(+1.33%)
Mar 07, 2018 1833 1837 1827 1833 0 +9.20(+0.50%)
Mar 06, 2018 1840 1844 1815 1824 0 -20.46(-1.11%)
Mar 05, 2018 1821 1851 1818 1844 0 +20.09(+1.10%)
Mar 02, 2018 1807 1829 1801 1824 0 +15.97(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.