Skip to main content
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 (%)
Oct 31, 2018 2028 2045 2008 2019 0 +9.38(+0.47%)
Oct 30, 2018 1983 2015 1972 2009 0 +20.26(+1.02%)
Oct 29, 2018 1997 2016 1968 1989 0 +9.82(+0.50%)
Oct 26, 2018 1979 2003 1950 1979 0 +7.62(+0.39%)
Oct 24, 2018 2024 2039 1968 1972 0 -62.94(-3.09%)
Oct 23, 2018 2018 2044 2007 2035 0 -0.84(-0.04%)
Oct 22, 2018 2035 2045 2021 2035 0 -8.64(-0.42%)
Oct 19, 2018 2044 2062 2030 2044 0 +3.78(+0.19%)
Oct 18, 2018 2053 2061 2024 2040 0 -15.97(-0.78%)
Oct 17, 2018 2032 2065 2023 2056 0 +20.83(+1.02%)
Oct 16, 2018 2012 2043 2004 2035 0 +43.04(+2.16%)
Oct 15, 2018 1998 2011 1985 1992 0 -0.22(-0.01%)
Oct 12, 2018 1988 2004 1964 1993 0 +11.12(+0.56%)
Oct 11, 2018 2037 2043 1966 1982 0 -56.36(-2.77%)
Oct 10, 2018 2076 2085 2037 2038 0 -31.24(-1.51%)
Oct 09, 2018 2054 2078 2045 2069 0 +1.37(+0.07%)
Oct 08, 2018 2057 2075 2051 2068 0 -0.08(-0.00%)
Oct 05, 2018 2070 2081 2057 2068 0 -1.96(-0.09%)
Oct 04, 2018 2069 2081 2049 2070 0 -4.54(-0.22%)
Oct 03, 2018 2080 2093 2066 2074 0 +2.05(+0.10%)
Oct 02, 2018 2064 2076 2059 2072 0 +3.65(+0.18%)
Oct 01, 2018 2062 2076 2055 2069 0 +10.58(+0.51%)
Sep 28, 2018 2054 2064 2047 2058 0 +1.23(+0.06%)
Sep 27, 2018 2054 2069 2046 2057 0 +6.86(+0.33%)
Sep 26, 2018 2050 2070 2042 2050 0 +4.79(+0.23%)
Sep 25, 2018 2055 2065 2040 2045 0 +1.08(+0.05%)
Sep 24, 2018 2051 2062 2036 2044 0 -8.33(-0.41%)
Sep 21, 2018 2044 2059 2038 2052 0 +5.54(+0.27%)
Sep 20, 2018 2029 2050 2024 2047 0 +19.47(+0.96%)
Sep 19, 2018 2030 2041 2019 2027 0 -6.46(-0.32%)
Sep 18, 2018 2018 2040 2013 2034 0 +12.06(+0.60%)
Sep 17, 2018 2019 2032 2012 2022 0 +2.07(+0.10%)
Sep 14, 2018 2022 2028 2010 2020 0 -6.16(-0.30%)
Sep 13, 2018 2017 2031 2007 2026 0 +16.60(+0.83%)
Sep 12, 2018 2004 2019 1999 2009 0 +10.32(+0.52%)
Sep 11, 2018 1994 2005 1985 1999 0 +8.81(+0.44%)
Sep 10, 2018 1998 2010 1988 1990 0 +2.51(+0.13%)
Sep 07, 2018 1972 1993 1965 1988 0 +9.63(+0.49%)
Sep 06, 2018 1978 1987 1961 1978 0 -2.59(-0.13%)
Sep 05, 2018 1967 1987 1960 1981 0 +8.13(+0.41%)
Sep 04, 2018 1976 1981 1964 1973 0 -11.20(-0.56%)
Aug 31, 2018 1984 1984 1984 1984 0 -9.69(-0.49%)
Aug 30, 2018 1989 2004 1985 1993 0 -3.63(-0.18%)
Aug 29, 2018 1987 2000 1981 1997 0 +7.09(+0.36%)
Aug 28, 2018 1992 1998 1983 1990 0 -3.23(-0.16%)
Aug 27, 2018 2003 2011 1984 1993 0 -7.21(-0.36%)
Aug 24, 2018 1995 2004 1985 2000 0 +9.95(+0.50%)
Aug 23, 2018 1992 2000 1982 1990 0 -2.09(-0.10%)
Aug 22, 2018 1996 2005 1983 1993 0 +0.46(+0.02%)
Aug 21, 2018 2007 2011 1988 1992 0 -5.08(-0.25%)
Aug 20, 2018 1988 2007 1980 1997 0 +14.96(+0.75%)
Aug 17, 2018 1965 1989 1960 1982 0 +22.95(+1.17%)
Aug 16, 2018 1947 1966 1940 1959 0 +18.56(+0.96%)
Aug 15, 2018 1933 1948 1921 1941 0 +4.94(+0.26%)
Aug 14, 2018 1936 1947 1928 1936 0 -3.53(-0.18%)
Aug 13, 2018 1946 1954 1935 1939 0 -5.38(-0.28%)
Aug 10, 2018 1952 1963 1936 1945 0 -12.19(-0.62%)
Aug 09, 2018 1964 1969 1951 1957 0 -9.42(-0.48%)
Aug 08, 2018 1957 1975 1948 1966 0 +8.09(+0.41%)
Aug 07, 2018 1964 1974 1956 1958 0 -0.75(-0.04%)
Aug 06, 2018 1946 1967 1941 1959 0 +4.40(+0.23%)
Aug 03, 2018 1934 1960 1930 1955 0 +9.16(+0.47%)
Aug 02, 2018 1944 1960 1932 1945 0 -12.10(-0.62%)
Aug 01, 2018 1953 1968 1945 1957 0 +1.36(+0.07%)
Jul 31, 2018 1939 1963 1932 1956 0 +19.81(+1.02%)
Jul 30, 2018 1925 1943 1919 1936 0 +11.57(+0.60%)
Jul 27, 2018 1919 1935 1909 1925 0 +9.12(+0.48%)
Jul 26, 2018 1917 1935 1903 1916 0 +6.16(+0.32%)
Jul 25, 2018 1898 1917 1885 1909 0 +9.11(+0.48%)
Jul 24, 2018 1879 1905 1872 1900 0 +32.79(+1.76%)
Jul 23, 2018 1867 1875 1859 1868 0 -2.98(-0.16%)
Jul 20, 2018 1863 1879 1858 1871 0 +8.23(+0.44%)
Jul 19, 2018 1873 1878 1857 1862 0 -16.08(-0.86%)
Jul 18, 2018 1880 1887 1866 1878 0 +8.82(+0.47%)
Jul 17, 2018 1861 1880 1853 1870 0 +24.78(+1.34%)
Jul 16, 2018 1857 1860 1840 1845 0 -15.47(-0.83%)
Jul 13, 2018 1855 1869 1858 1860 0 -4.75(-0.25%)
Jul 12, 2018 1857 1869 1851 1865 0 +30.46(+1.66%)
Jul 11, 2018 1842 1847 1830 1835 0 -14.97(-0.81%)
Jul 10, 2018 1847 1855 1839 1850 0 +10.78(+0.59%)
Jul 09, 2018 1841 1849 1832 1839 0 +1.54(+0.08%)
Jul 06, 2018 1829 1842 1823 1837 0 +13.40(+0.73%)
Jul 05, 2018 1820 1830 1805 1824 0 +25.51(+1.42%)
Jul 03, 2018 1798 1798 1798 1798 0 +12.29(+0.69%)
Jul 02, 2018 1776 1787 1767 1786 0 -2.55(-0.14%)
Jun 29, 2018 1798 1807 1787 1789 0 +8.47(+0.48%)
Jun 28, 2018 1769 1786 1764 1780 0 +10.81(+0.61%)
Jun 27, 2018 1781 1793 1768 1769 0 -15.32(-0.86%)
Jun 26, 2018 1787 1794 1778 1785 0 -3.13(-0.18%)
Jun 25, 2018 1795 1802 1776 1788 0 -11.20(-0.62%)
Jun 22, 2018 1793 1807 1788 1799 0 +16.65(+0.93%)
Jun 21, 2018 1790 1795 1775 1782 0 -11.84(-0.66%)
Jun 20, 2018 1796 1803 1786 1794 0 +3.91(+0.22%)
Jun 19, 2018 1775 1796 1772 1790 0 +0.51(+0.03%)
Jun 18, 2018 1791 1795 1775 1790 0 -18.64(-1.03%)
Jun 15, 2018 1808 1810 1793 1808 0 +6.39(+0.35%)
Jun 14, 2018 1804 1813 1795 1802 0 +6.42(+0.36%)
Jun 13, 2018 1801 1811 1792 1796 0 -0.13(-0.01%)
Jun 12, 2018 1802 1806 1790 1796 0 -4.78(-0.27%)
Jun 11, 2018 1808 1816 1794 1800 0 -5.74(-0.32%)
Jun 08, 2018 1799 1812 1795 1806 0 +6.74(+0.37%)
Jun 07, 2018 1804 1809 1790 1799 0 +2.13(+0.12%)
Jun 06, 2018 1787 1800 1778 1797 0 +12.50(+0.70%)
Jun 05, 2018 1790 1797 1778 1785 0 -6.60(-0.37%)
Jun 04, 2018 1793 1800 1777 1791 0 +2.44(+0.14%)
Jun 01, 2018 1783 1793 1776 1789 0 +16.97(+0.96%)
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%)
Mar 01, 2018 1829 1839 1793 1808 0 -26.10(-1.42%)
Feb 28, 2018 1865 1872 1834 1834 0 -26.23(-1.41%)
Feb 27, 2018 1875 1882 1859 1860 0 -17.99(-0.96%)
Feb 26, 2018 1862 1887 1858 1878 0 +17.24(+0.93%)
Feb 23, 2018 1840 1863 1836 1861 0 +24.31(+1.32%)
Feb 22, 2018 1843 1848 1831 1837 0 -2.53(-0.14%)
Feb 21, 2018 1850 1873 1838 1839 0 -9.19(-0.50%)
Feb 20, 2018 1864 1875 1844 1849 0 -27.27(-1.45%)
Feb 16, 2018 1876 1876 1876 1876 0 +16.90(+0.91%)
Feb 15, 2018 1847 1862 1834 1859 0 +26.09(+1.42%)
Feb 14, 2018 1808 1838 1800 1833 0 +17.71(+0.98%)
Feb 13, 2018 1812 1823 1806 1815 0 +1.80(+0.10%)
Feb 12, 2018 1810 1826 1790 1813 0 +14.36(+0.80%)
Feb 09, 2018 1791 1814 1749 1799 0 +21.20(+1.19%)
Feb 08, 2018 1830 1841 1776 1778 0 -48.95(-2.68%)
Feb 07, 2018 1824 1845 1816 1827 0 -14.16(-0.77%)
Feb 06, 2018 1806 1853 1788 1841 0 +5.76(+0.31%)
Feb 05, 2018 1901 1908 1780 1835 0 -75.85(-3.97%)
Feb 02, 2018 1920 1940 1906 1911 0 -20.25(-1.05%)
Feb 01, 2018 1924 1943 1914 1931 0 +8.74(+0.45%)
Jan 31, 2018 1969 1971 1916 1923 0 -45.58(-2.32%)
Jan 30, 2018 1980 1989 1960 1968 0 -29.31(-1.47%)
Jan 29, 2018 1998 2010 1987 1997 0 -12.66(-0.63%)
Jan 26, 2018 1988 2015 1981 2010 0 +31.16(+1.57%)
Jan 25, 2018 1971 1992 1961 1979 0 +24.16(+1.24%)
Jan 24, 2018 1957 1972 1944 1955 0 +23.63(+1.22%)
Jan 23, 2018 1953 1962 1923 1931 0 -22.58(-1.16%)
Jan 22, 2018 1937 1956 1930 1954 0 +4.17(+0.21%)
Jan 19, 2018 1953 1958 1936 1950 0 +5.93(+0.31%)
Jan 18, 2018 1944 1950 1931 1944 0 -4.10(-0.21%)
Jan 17, 2018 1944 1958 1931 1948 0 +12.74(+0.66%)
Jan 16, 2018 1940 1956 1927 1935 0 -5.80(-0.30%)
Jan 12, 2018 1941 1941 1941 1941 0 +13.84(+0.72%)
Jan 11, 2018 1919 1930 1913 1927 0 +8.04(+0.42%)
Jan 10, 2018 1916 1925 1910 1919 0 -6.32(-0.33%)
Jan 09, 2018 1925 1936 1911 1925 0 +5.54(+0.29%)
Jan 08, 2018 1923 1927 1908 1920 0 -5.29(-0.27%)
Jan 05, 2018 1917 1928 1910 1925 0 +15.89(+0.83%)
Jan 04, 2018 1909 1917 1901 1909 0 +5.03(+0.26%)
Jan 03, 2018 1895 1909 1886 1904 0 +9.79(+0.52%)
Jan 02, 2018 1888 1899 1879 1894 0 +15.20(+0.81%)
Dec 29, 2017 1879 1879 1879 1879 0 -6.63(-0.35%)
Dec 28, 2017 1888 1893 1881 1886 0 +2.60(+0.14%)
Dec 27, 2017 1881 1890 1877 1883 0 +9.62(+0.51%)
Dec 26, 2017 1871 1880 1866 1873 0 +2.38(+0.13%)
Dec 22, 2017 1878 1884 1866 1871 0 -8.79(-0.47%)
Dec 21, 2017 1884 1893 1875 1880 0 +1.33(+0.07%)
Dec 20, 2017 1895 1900 1874 1879 0 -14.47(-0.76%)
Dec 19, 2017 1900 1906 1888 1893 0 -4.67(-0.25%)
Dec 18, 2017 1902 1915 1892 1898 0 +2.00(+0.11%)
Dec 15, 2017 1890 1903 1882 1896 0 +11.61(+0.62%)
Dec 14, 2017 1905 1909 1880 1884 0 -17.92(-0.94%)
Dec 13, 2017 1900 1913 1891 1902 0 +6.81(+0.36%)
Dec 12, 2017 1896 1907 1887 1895 0 +12.53(+0.67%)
Dec 11, 2017 1876 1887 1866 1883 0 +11.53(+0.62%)
Dec 08, 2017 1859 1874 1855 1871 0 +12.81(+0.69%)
Dec 07, 2017 1853 1867 1844 1858 0 -0.88(-0.05%)
Dec 06, 2017 1864 1875 1849 1859 0 -7.30(-0.39%)
Dec 05, 2017 1866 1880 1856 1866 0 -3.69(-0.20%)
Dec 04, 2017 1887 1899 1869 1870 0 -19.23(-1.02%)
Dec 01, 2017 1887 1899 1877 1889 0 +1.28(+0.07%)
Nov 30, 2017 1890 1900 1876 1888 0 -0.47(-0.02%)
Nov 29, 2017 1889 1900 1878 1889 0 -1.62(-0.09%)
Nov 28, 2017 1880 1896 1874 1890 0 +16.54(+0.88%)
Nov 27, 2017 1876 1884 1868 1874 0 -0.70(-0.04%)
Nov 24, 2017 1871 1879 1866 1874 0 +9.61(+0.52%)
Nov 22, 2017 1873 1877 1858 1865 0 -1.68(-0.09%)
Nov 21, 2017 1861 1878 1859 1866 0 +11.79(+0.64%)
Nov 20, 2017 1861 1865 1850 1855 0 -4.66(-0.25%)
Nov 17, 2017 1859 1868 1851 1859 0 -5.03(-0.27%)
Nov 16, 2017 1860 1871 1854 1864 0 +8.93(+0.48%)
Nov 15, 2017 1856 1864 1848 1855 0 -4.13(-0.22%)
Nov 14, 2017 1855 1868 1849 1860 0 +0.91(+0.05%)
Nov 13, 2017 1852 1865 1846 1859 0 +1.01(+0.05%)
Nov 10, 2017 1862 1866 1844 1858 0 -12.54(-0.67%)
Nov 09, 2017 1870 1878 1858 1870 0 -12.12(-0.64%)
Nov 08, 2017 1869 1888 1863 1882 0 +11.86(+0.63%)
Nov 07, 2017 1870 1877 1861 1870 0 -6.87(-0.37%)
Nov 06, 2017 1885 1888 1873 1877 0 -6.47(-0.34%)
Nov 03, 2017 1876 1887 1870 1884 0 +7.53(+0.40%)
Nov 02, 2017 1874 1885 1863 1876 0 +0.27(+0.01%)
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.