Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2017 1788 1807 1785 1799 0 +21.78(+1.23%)
May 30, 2017 1771 1784 1767 1777 0 +4.53(+0.26%)
May 26, 2017 1775 1783 1768 1772 0 -5.81(-0.33%)
May 25, 2017 1772 1781 1766 1778 0 +2.21(+0.12%)
May 24, 2017 1778 1783 1769 1776 0 -0.07(-0.00%)
May 23, 2017 1775 1785 1771 1776 0 +1.04(+0.06%)
May 22, 2017 1777 1786 1769 1775 0 -0.01(-0.00%)
May 19, 2017 1775 1782 1768 1775 0 +4.68(+0.26%)
May 18, 2017 1770 1782 1759 1770 0 -0.96(-0.05%)
May 17, 2017 1789 1793 1768 1771 0 -17.66(-0.99%)
May 16, 2017 1795 1804 1779 1789 0 -1.18(-0.07%)
May 15, 2017 1775 1794 1771 1790 0 +16.05(+0.90%)
May 12, 2017 1765 1780 1762 1774 0 +22.07(+1.26%)
May 11, 2017 1746 1758 1741 1752 0 -4.75(-0.27%)
May 10, 2017 1754 1760 1746 1757 0 +0.10(+0.01%)
May 09, 2017 1755 1762 1749 1757 0 +7.06(+0.40%)
May 08, 2017 1758 1762 1745 1749 0 -6.75(-0.38%)
May 05, 2017 1759 1760 1748 1756 0 -2.06(-0.12%)
May 04, 2017 1748 1761 1744 1758 0 +14.40(+0.83%)
May 03, 2017 1747 1750 1737 1744 0 -8.98(-0.51%)
May 02, 2017 1749 1757 1735 1753 0 +8.74(+0.50%)
May 01, 2017 1746 1753 1740 1744 0 -2.15(-0.12%)
Apr 28, 2017 1745 1752 1737 1746 0 +1.01(+0.06%)
Apr 27, 2017 1742 1754 1736 1745 0 +10.82(+0.62%)
Apr 26, 2017 1735 1747 1731 1734 0 -1.49(-0.09%)
Apr 25, 2017 1739 1746 1729 1736 0 +7.97(+0.46%)
Apr 24, 2017 1728 1735 1720 1728 0 +21.91(+1.28%)
Apr 21, 2017 1708 1712 1701 1706 0 -5.70(-0.33%)
Apr 20, 2017 1711 1718 1703 1712 0 +10.59(+0.62%)
Apr 19, 2017 1709 1714 1696 1701 0 -5.54(-0.32%)
Apr 18, 2017 1714 1719 1697 1707 0 -25.52(-1.47%)
Apr 17, 2017 1724 1737 1721 1732 0 +0.56(+0.03%)
Apr 13, 2017 1732 1741 1728 1732 0 -6.66(-0.38%)
Apr 12, 2017 1733 1741 1728 1738 0 +5.67(+0.33%)
Apr 11, 2017 1732 1738 1724 1733 0 +4.49(+0.26%)
Apr 10, 2017 1734 1738 1726 1728 0 -6.53(-0.38%)
Apr 07, 2017 1734 1742 1729 1735 0 -1.88(-0.11%)
Apr 06, 2017 1738 1746 1730 1737 0 -1.81(-0.10%)
Apr 05, 2017 1747 1757 1736 1738 0 -11.82(-0.68%)
Apr 04, 2017 1744 1755 1739 1750 0 +5.35(+0.31%)
Apr 03, 2017 1743 1753 1737 1745 0 +0.61(+0.03%)
Mar 31, 2017 1746 1755 1740 1744 0 -6.42(-0.37%)
Mar 30, 2017 1754 1761 1745 1751 0 -4.89(-0.28%)
Mar 29, 2017 1753 1762 1748 1756 0 -1.71(-0.10%)
Mar 28, 2017 1758 1765 1749 1757 0 -2.84(-0.16%)
Mar 27, 2017 1750 1765 1749 1760 0 +11.02(+0.63%)
Mar 24, 2017 1752 1759 1743 1749 0 -3.82(-0.22%)
Mar 23, 2017 1754 1768 1748 1753 0 -2.64(-0.15%)
Mar 22, 2017 1755 1765 1744 1756 0 +2.95(+0.17%)
Mar 21, 2017 1771 1776 1750 1753 0 -12.61(-0.71%)
Mar 20, 2017 1767 1773 1763 1765 0 +1.91(+0.11%)
Mar 17, 2017 1768 1776 1759 1763 0 -6.48(-0.37%)
Mar 16, 2017 1771 1776 1759 1770 0 -2.80(-0.16%)
Mar 15, 2017 1750 1775 1747 1773 0 +20.23(+1.15%)
Mar 14, 2017 1749 1761 1746 1752 0 -1.03(-0.06%)
Mar 13, 2017 1754 1760 1744 1753 0 +0.37(+0.02%)
Mar 10, 2017 1750 1758 1744 1753 0 +4.81(+0.28%)
Mar 09, 2017 1734 1752 1731 1748 0 +17.69(+1.02%)
Mar 08, 2017 1726 1739 1721 1730 0 +3.08(+0.18%)
Mar 07, 2017 1716 1735 1710 1727 0 -13.54(-0.78%)
Mar 06, 2017 1738 1749 1730 1741 0 -7.23(-0.41%)
Mar 03, 2017 1742 1752 1736 1748 0 +10.06(+0.58%)
Mar 02, 2017 1736 1749 1730 1738 0 -2.92(-0.17%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.