Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Manufacturers - Other Sector (CIX: MSECTOR511 )

2,266.17 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 30, 2015 2107 2124 2070 2084 0 -4.99(-0.24%)
Oct 29, 2015 2110 2149 2067 2089 0 -73.00(-3.38%)
Oct 28, 2015 2134 2180 2115 2162 0 +32.77(+1.54%)
Oct 27, 2015 2088 2141 2077 2130 0 +53.32(+2.57%)
Oct 26, 2015 2072 2097 2049 2076 0 -8.81(-0.42%)
Oct 23, 2015 2036 2103 2026 2085 0 +84.59(+4.23%)
Oct 22, 2015 2007 2027 1961 2001 0 -18.70(-0.93%)
Oct 21, 2015 2038 2057 1966 2019 0 -9.56(-0.47%)
Oct 20, 2015 2090 2093 2018 2029 0 -63.54(-3.04%)
Oct 19, 2015 2080 2114 2055 2092 0 +16.45(+0.79%)
Oct 16, 2015 2061 2094 2040 2076 0 +38.95(+1.91%)
Oct 15, 2015 1987 2041 1980 2037 0 +39.94(+2.00%)
Oct 14, 2015 1989 2014 1969 1997 0 +12.11(+0.61%)
Oct 13, 2015 2020 2047 1979 1985 0 -64.59(-3.15%)
Oct 12, 2015 2040 2063 2022 2050 0 +21.32(+1.05%)
Oct 09, 2015 2027 2053 2003 2028 0 -6.98(-0.34%)
Oct 08, 2015 2020 2047 1988 2035 0 +6.03(+0.30%)
Oct 07, 2015 2014 2048 1986 2029 0 +0.26(+0.01%)
Oct 06, 2015 2062 2069 1988 2029 0 -25.83(-1.26%)
Oct 05, 2015 2077 2094 2033 2055 0 -11.34(-0.55%)
Oct 02, 2015 2003 2068 1985 2066 0 +42.14(+2.08%)
Oct 01, 2015 2012 2035 1980 2024 0 +28.39(+1.42%)
Sep 30, 2015 1978 2012 1954 1996 0 +50.51(+2.60%)
Sep 29, 2015 1964 2001 1914 1945 0 -32.74(-1.66%)
Sep 28, 2015 2063 2070 1945 1978 0 -46.34(-2.29%)
Sep 25, 2015 2102 2109 1992 2024 0 -45.65(-2.21%)
Sep 24, 2015 2081 2092 2040 2070 0 -11.73(-0.56%)
Sep 23, 2015 2096 2112 2061 2082 0 -4.17(-0.20%)
Sep 22, 2015 2086 2100 2054 2086 0 -33.96(-1.60%)
Sep 21, 2015 2180 2188 2101 2120 0 -28.86(-1.34%)
Sep 18, 2015 2174 2190 2140 2149 0 -46.65(-2.13%)
Sep 17, 2015 2186 2221 2170 2195 0 +7.24(+0.33%)
Sep 16, 2015 2184 2212 2163 2188 0 +2.29(+0.10%)
Sep 15, 2015 2174 2194 2156 2186 0 +14.19(+0.65%)
Sep 14, 2015 2176 2187 2147 2171 0 -22.95(-1.05%)
Sep 11, 2015 2160 2203 2151 2194 0 +17.24(+0.79%)
Sep 10, 2015 2161 2193 2154 2177 0 +15.84(+0.73%)
Sep 09, 2015 2204 2211 2155 2161 0 -26.51(-1.21%)
Sep 08, 2015 2177 2196 2150 2188 0 +54.08(+2.53%)
Sep 04, 2015 2134 2134 2134 2134 0 -23.52(-1.09%)
Sep 03, 2015 2187 2203 2148 2157 0 -19.69(-0.90%)
Sep 02, 2015 2151 2180 2126 2177 0 +56.03(+2.64%)
Sep 01, 2015 2122 2152 2107 2121 0 -48.37(-2.23%)
Aug 31, 2015 2207 2224 2160 2169 0 -35.95(-1.63%)
Aug 28, 2015 2192 2218 2172 2205 0 -3.33(-0.15%)
Aug 27, 2015 2185 2218 2166 2209 0 +42.99(+1.99%)
Aug 26, 2015 2146 2172 2091 2166 0 +67.25(+3.20%)
Aug 25, 2015 2183 2192 2091 2098 0 +24.03(+1.16%)
Aug 24, 2015 2081 2158 2028 2074 0 -87.82(-4.06%)
Aug 21, 2015 2196 2233 2156 2162 0 -69.76(-3.13%)
Aug 20, 2015 2285 2299 2229 2232 0 -77.20(-3.34%)
Aug 19, 2015 2300 2325 2282 2309 0 -3.48(-0.15%)
Aug 18, 2015 2318 2334 2303 2313 0 -6.43(-0.28%)
Aug 17, 2015 2277 2322 2268 2319 0 +28.50(+1.24%)
Aug 14, 2015 2303 2310 2265 2290 0 +11.27(+0.49%)
Aug 13, 2015 2295 2309 2272 2279 0 -21.35(-0.93%)
Aug 12, 2015 2287 2309 2253 2301 0 +6.48(+0.28%)
Aug 11, 2015 2314 2324 2276 2294 0 -29.43(-1.27%)
Aug 10, 2015 2316 2349 2304 2324 0 +10.57(+0.46%)
Aug 07, 2015 2299 2324 2262 2313 0 +7.95(+0.34%)
Aug 06, 2015 2364 2371 2284 2305 0 -80.66(-3.38%)
Aug 05, 2015 2386 2405 2370 2386 0 +7.57(+0.32%)
Aug 04, 2015 2377 2402 2352 2378 0 -12.08(-0.51%)
Aug 03, 2015 2378 2406 2359 2390 0 +26.78(+1.13%)
Jul 31, 2015 2371 2381 2344 2363 0 +19.96(+0.85%)
Jul 30, 2015 2344 2367 2296 2343 0 -12.58(-0.53%)
Jul 29, 2015 2366 2390 2341 2356 0 -1.13(-0.05%)
Jul 28, 2015 2337 2368 2316 2357 0 +29.74(+1.28%)
Jul 27, 2015 2286 2349 2284 2327 0 +49.23(+2.16%)
Jul 24, 2015 2314 2327 2270 2278 0 -39.61(-1.71%)
Jul 23, 2015 2304 2337 2292 2318 0 -2.06(-0.09%)
Jul 22, 2015 2311 2330 2297 2320 0 +6.25(+0.27%)
Jul 21, 2015 2328 2336 2295 2314 0 -18.42(-0.79%)
Jul 20, 2015 2347 2353 2324 2332 0 +0.78(+0.03%)
Jul 17, 2015 2332 2339 2310 2331 0 -1.05(-0.05%)
Jul 16, 2015 2329 2348 2317 2332 0 +19.91(+0.86%)
Jul 15, 2015 2316 2343 2300 2312 0 +1.11(+0.05%)
Jul 14, 2015 2290 2320 2280 2311 0 +24.71(+1.08%)
Jul 13, 2015 2276 2301 2263 2287 0 +32.45(+1.44%)
Jul 10, 2015 2254 2269 2234 2254 0 +65.65(+3.00%)
Jul 09, 2015 2202 2218 2181 2188 0 +36.08(+1.68%)
Jul 08, 2015 2178 2187 2148 2152 0 -38.08(-1.74%)
Jul 07, 2015 2195 2204 2159 2190 0 -7.70(-0.35%)
Jul 06, 2015 2182 2217 2175 2198 0 -6.15(-0.28%)
Jul 02, 2015 2204 2204 2204 2204 0 +9.91(+0.45%)
Jul 01, 2015 2185 2208 2171 2194 0 +31.60(+1.46%)
Jun 30, 2015 2167 2178 2136 2163 0 +12.97(+0.60%)
Jun 29, 2015 2166 2188 2141 2150 0 -50.38(-2.29%)
Jun 26, 2015 2218 2235 2186 2200 0 -19.16(-0.86%)
Jun 25, 2015 2226 2241 2210 2219 0 +2.19(+0.10%)
Jun 24, 2015 2227 2251 2210 2217 0 -24.36(-1.09%)
Jun 23, 2015 2240 2253 2226 2242 0 -2.83(-0.13%)
Jun 22, 2015 2240 2263 2228 2244 0 +50.04(+2.28%)
Jun 19, 2015 2212 2224 2183 2194 0 -16.85(-0.76%)
Jun 18, 2015 2184 2227 2173 2211 0 +33.29(+1.53%)
Jun 17, 2015 2181 2192 2162 2178 0 -9.05(-0.41%)
Jun 16, 2015 2180 2202 2172 2187 0 -2.23(-0.10%)
Jun 15, 2015 2188 2201 2168 2189 0 -26.15(-1.18%)
Jun 12, 2015 2217 2235 2199 2215 0 -10.99(-0.49%)
Jun 11, 2015 2227 2246 2211 2226 0 +0.66(+0.03%)
Jun 10, 2015 2198 2232 2185 2226 0 +59.97(+2.77%)
Jun 09, 2015 2170 2182 2149 2166 0 -13.69(-0.63%)
Jun 08, 2015 2186 2197 2166 2179 0 -26.26(-1.19%)
Jun 05, 2015 2204 2223 2180 2206 0 -8.17(-0.37%)
Jun 04, 2015 2213 2245 2194 2214 0 -17.31(-0.78%)
Jun 03, 2015 2227 2244 2214 2231 0 +7.18(+0.32%)
Jun 02, 2015 2224 2242 2205 2224 0 +2.28(+0.10%)
Jun 01, 2015 2225 2240 2206 2222 0 +5.51(+0.25%)
May 29, 2015 2216 2232 2193 2216 0 -14.21(-0.64%)
May 28, 2015 2220 2242 2206 2230 0 -8.02(-0.36%)
May 27, 2015 2214 2243 2204 2238 0 +22.69(+1.02%)
May 26, 2015 2235 2244 2203 2216 0 -28.91(-1.29%)
May 25, 2015 2245 2245 2245 2245 0 +0.00(+0.00%)
May 22, 2015 2231 2255 2221 2245 0 +5.34(+0.24%)
May 21, 2015 2229 2255 2218 2239 0 +13.44(+0.60%)
May 20, 2015 2211 2234 2198 2226 0 +8.64(+0.39%)
May 19, 2015 2210 2231 2198 2217 0 +7.19(+0.33%)
May 18, 2015 2197 2217 2185 2210 0 +13.93(+0.63%)
May 15, 2015 2202 2211 2180 2196 0 +4.31(+0.20%)
May 14, 2015 2187 2203 2164 2192 0 +25.15(+1.16%)
May 13, 2015 2180 2192 2152 2167 0 -4.80(-0.22%)
May 12, 2015 2173 2184 2155 2171 0 -3.60(-0.17%)
May 11, 2015 2177 2195 2162 2175 0 -4.45(-0.20%)
May 08, 2015 2168 2204 2158 2179 0 +23.13(+1.07%)
May 07, 2015 2135 2168 2122 2156 0 +15.27(+0.71%)
May 06, 2015 2161 2175 2119 2141 0 -19.93(-0.92%)
May 05, 2015 2184 2191 2149 2161 0 -41.11(-1.87%)
May 04, 2015 2209 2226 2191 2202 0 -3.05(-0.14%)
May 01, 2015 2176 2218 2172 2205 0 +37.28(+1.72%)
Apr 30, 2015 2198 2225 2154 2168 0 -13.20(-0.61%)
Apr 29, 2015 2174 2206 2161 2181 0 -14.36(-0.65%)
Apr 28, 2015 2206 2225 2166 2195 0 -19.15(-0.86%)
Apr 27, 2015 2276 2285 2207 2215 0 -45.78(-2.03%)
Apr 24, 2015 2259 2279 2244 2260 0 +1.45(+0.06%)
Apr 23, 2015 2245 2270 2228 2259 0 +2.19(+0.10%)
Apr 22, 2015 2258 2271 2237 2257 0 -1.06(-0.05%)
Apr 21, 2015 2248 2279 2233 2258 0 +47.58(+2.15%)
Apr 20, 2015 2221 2231 2194 2210 0 -1.39(-0.06%)
Apr 17, 2015 2203 2236 2180 2212 0 -8.66(-0.39%)
Apr 16, 2015 2231 2252 2202 2220 0 -18.91(-0.84%)
Apr 15, 2015 2244 2257 2222 2239 0 +1.11(+0.05%)
Apr 14, 2015 2246 2257 2224 2238 0 +4.95(+0.22%)
Apr 13, 2015 2240 2259 2226 2233 0 -18.82(-0.84%)
Apr 10, 2015 2241 2269 2221 2252 0 +23.86(+1.07%)
Apr 09, 2015 2214 2251 2195 2228 0 +5.28(+0.24%)
Apr 08, 2015 2194 2241 2187 2223 0 +31.79(+1.45%)
Apr 07, 2015 2180 2209 2173 2191 0 +17.99(+0.83%)
Apr 06, 2015 2149 2185 2141 2173 0 +25.34(+1.18%)
Apr 02, 2015 2148 2148 2148 2148 0 -1.37(-0.06%)
Apr 01, 2015 2159 2164 2115 2149 0 +6.89(+0.32%)
Mar 31, 2015 2156 2182 2134 2142 0 -39.74(-1.82%)
Mar 30, 2015 2162 2202 2150 2182 0 +23.01(+1.07%)
Mar 27, 2015 2144 2173 2128 2159 0 +23.91(+1.12%)
Mar 26, 2015 2067 2169 2042 2135 0 +56.94(+2.74%)
Mar 25, 2015 2133 2143 2074 2078 0 -47.84(-2.25%)
Mar 24, 2015 2137 2159 2120 2126 0 +2.40(+0.11%)
Mar 23, 2015 2122 2142 2101 2123 0 -14.50(-0.68%)
Mar 20, 2015 2147 2164 2119 2138 0 +15.05(+0.71%)
Mar 19, 2015 2110 2133 2097 2123 0 -4.82(-0.23%)
Mar 18, 2015 2101 2138 2084 2128 0 +25.75(+1.23%)
Mar 17, 2015 2084 2113 2068 2102 0 +4.13(+0.20%)
Mar 16, 2015 2075 2111 2068 2098 0 +33.92(+1.64%)
Mar 13, 2015 2052 2078 2039 2064 0 +13.07(+0.64%)
Mar 12, 2015 2033 2059 2021 2051 0 +30.27(+1.50%)
Mar 11, 2015 2022 2042 2003 2021 0 -3.64(-0.18%)
Mar 10, 2015 2030 2042 2012 2024 0 -10.39(-0.51%)
Mar 09, 2015 2029 2041 2011 2035 0 +10.32(+0.51%)
Mar 06, 2015 2039 2044 2014 2024 0 -16.86(-0.83%)
Mar 05, 2015 2031 2054 2021 2041 0 +18.74(+0.93%)
Mar 04, 2015 2022 2033 1996 2022 0 +2.65(+0.13%)
Mar 03, 2015 2020 2023 2013 2020 0 -2.81(-0.14%)
Mar 02, 2015 2016 2036 1999 2023 0 +3.91(+0.19%)
Feb 27, 2015 2016 2038 2004 2019 0 -5.21(-0.26%)
Feb 26, 2015 2022 2027 2014 2024 0 +3.87(+0.19%)
Feb 25, 2015 1995 2039 1985 2020 0 +22.74(+1.14%)
Feb 24, 2015 1997 2007 1976 1997 0 -2.83(-0.14%)
Feb 23, 2015 2003 2028 1983 2000 0 -1.70(-0.08%)
Feb 20, 2015 1983 2008 1963 2002 0 +51.26(+2.63%)
Feb 19, 2015 1941 1966 1926 1951 0 +4.81(+0.25%)
Feb 18, 2015 1939 1952 1923 1946 0 +12.02(+0.62%)
Feb 17, 2015 1920 1947 1911 1934 0 +5.89(+0.31%)
Feb 13, 2015 1928 1928 1928 1928 0 +24.70(+1.30%)
Feb 12, 2015 1885 1907 1874 1903 0 +34.60(+1.85%)
Feb 11, 2015 1871 1889 1856 1868 0 -6.07(-0.32%)
Feb 10, 2015 1856 1883 1851 1875 0 +28.79(+1.56%)
Feb 09, 2015 1857 1873 1837 1846 0 -23.58(-1.26%)
Feb 06, 2015 1872 1894 1856 1869 0 -28.66(-1.51%)
Feb 05, 2015 1882 1909 1867 1898 0 +30.70(+1.64%)
Feb 04, 2015 1866 1886 1842 1867 0 -28.50(-1.50%)
Feb 03, 2015 1901 1912 1867 1896 0 -4.74(-0.25%)
Feb 02, 2015 1899 1913 1870 1901 0 +5.35(+0.28%)
Jan 30, 2015 1920 1932 1888 1895 0 -41.73(-2.15%)
Jan 29, 2015 1925 1948 1898 1937 0 +18.58(+0.97%)
Jan 28, 2015 1954 1959 1914 1918 0 -26.63(-1.37%)
Jan 27, 2015 1940 1961 1933 1945 0 -2.84(-0.15%)
Jan 26, 2015 1919 1958 1917 1948 0 +28.24(+1.47%)
Jan 23, 2015 1915 1942 1901 1920 0 +5.79(+0.30%)
Jan 22, 2015 1907 1923 1889 1914 0 -6.03(-0.31%)
Jan 21, 2015 1911 1929 1900 1920 0 -0.61(-0.03%)
Jan 20, 2015 1912 1936 1890 1920 0 +26.91(+1.42%)
Jan 19, 2015 1855 1897 1849 1894 0 +0.00(+0.00%)
Jan 16, 2015 1855 1897 1849 1894 0 +29.18(+1.57%)
Jan 15, 2015 1864 1873 1858 1864 0 -2.46(-0.13%)
Jan 14, 2015 1863 1882 1847 1867 0 -1.56(-0.08%)
Jan 13, 2015 1868 1868 1868 1868 0 +0.99(+0.05%)
Jan 12, 2015 1873 1891 1854 1867 0 +3.10(+0.17%)
Jan 09, 2015 1869 1883 1844 1864 0 +1.14(+0.06%)
Jan 08, 2015 1853 1875 1844 1863 0 +21.03(+1.14%)
Jan 07, 2015 1813 1848 1803 1842 0 +43.45(+2.42%)
Jan 06, 2015 1825 1840 1788 1799 0 -21.95(-1.21%)
Jan 05, 2015 1829 1841 1807 1821 0 -16.00(-0.87%)
Jan 02, 2015 1843 1858 1820 1837 0 +0.29(+0.02%)
Dec 31, 2014 1836 1836 1836 1836 0 -0.83(-0.05%)
Dec 30, 2014 1842 1853 1828 1837 0 -12.99(-0.70%)
Dec 29, 2014 1849 1864 1836 1850 0 -3.75(-0.20%)
Dec 26, 2014 1842 1863 1832 1854 0 +16.93(+0.92%)
Dec 24, 2014 1837 1837 1837 1837 0 +24.20(+1.33%)
Dec 23, 2014 1868 1875 1790 1813 0 -59.15(-3.16%)
Dec 22, 2014 1871 1892 1853 1872 0 +1.00(+0.05%)
Dec 19, 2014 1859 1893 1848 1871 0 +0.18(+0.01%)
Dec 18, 2014 1846 1877 1835 1871 0 +42.51(+2.33%)
Dec 17, 2014 1806 1837 1790 1828 0 +26.28(+1.46%)
Dec 16, 2014 1802 1825 1801 1802 0 -22.45(-1.23%)
Dec 15, 2014 1858 1868 1816 1824 0 -31.29(-1.69%)
Dec 12, 2014 1878 1891 1852 1856 0 -31.87(-1.69%)
Dec 11, 2014 1887 1910 1871 1888 0 +12.19(+0.65%)
Dec 10, 2014 1897 1911 1869 1875 0 -23.73(-1.25%)
Dec 09, 2014 1886 1906 1865 1899 0 -1.74(-0.09%)
Dec 08, 2014 1907 1926 1890 1901 0 +1.51(+0.08%)
Dec 05, 2014 1901 1910 1887 1899 0 +6.62(+0.35%)
Dec 04, 2014 1898 1914 1881 1893 0 -0.72(-0.04%)
Dec 03, 2014 1898 1912 1879 1893 0 -2.10(-0.11%)
Dec 02, 2014 1881 1906 1877 1896 0 +22.34(+1.19%)
Dec 01, 2014 1888 1897 1865 1873 0 -8.25(-0.44%)
Nov 28, 2014 1883 1900 1871 1881 0 +9.12(+0.49%)
Nov 26, 2014 1872 1872 1872 1872 0 +15.26(+0.82%)
Nov 25, 2014 1858 1869 1844 1857 0 -1.73(-0.09%)
Nov 24, 2014 1850 1867 1841 1859 0 +15.98(+0.87%)
Nov 21, 2014 1857 1865 1832 1843 0 -2.48(-0.13%)
Nov 20, 2014 1843 1857 1828 1845 0 -4.95(-0.27%)
Nov 19, 2014 1852 1870 1837 1850 0 +5.55(+0.30%)
Nov 18, 2014 1824 1858 1817 1845 0 +24.83(+1.36%)
Nov 17, 2014 1807 1842 1800 1820 0 +11.91(+0.66%)
Nov 14, 2014 1810 1824 1787 1808 0 -4.32(-0.24%)
Nov 13, 2014 1821 1835 1803 1812 0 -12.70(-0.70%)
Nov 12, 2014 1814 1838 1802 1825 0 +1.20(+0.07%)
Nov 11, 2014 1815 1834 1806 1824 0 +16.95(+0.94%)
Nov 10, 2014 1800 1816 1783 1807 0 +4.76(+0.26%)
Nov 07, 2014 1805 1813 1778 1802 0 -9.80(-0.54%)
Nov 06, 2014 1803 1830 1789 1812 0 +16.52(+0.92%)
Nov 05, 2014 1808 1820 1783 1795 0 -5.92(-0.33%)
Nov 04, 2014 1796 1815 1776 1801 0 +3.84(+0.21%)
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.