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 (%)
Dec 31, 2009 1184 1184 1184 0 -9.28(-0.78%)
Dec 30, 2009 994.90 1194 1185 1193 0 -1.79(-0.15%)
Dec 29, 2009 1006 1203 1193 1195 0 -1.70(-0.14%)
Dec 28, 2009 1002 1199 1191 1196 0 +4.52(+0.38%)
Dec 24, 2009 998.44 1195 1187 1192 0 +3.30(+0.28%)
Dec 23, 2009 1000 1197 1186 1189 0 +0.73(+0.06%)
Dec 22, 2009 997.49 1196 1185 1188 0 +2.35(+0.20%)
Dec 21, 2009 987.90 1193 1178 1185 0 +5.63(+0.48%)
Dec 18, 2009 991.22 1187 1173 1180 0 +2.70(+0.23%)
Dec 17, 2009 990.09 1185 1172 1177 0 -13.27(-1.11%)
Dec 16, 2009 996.89 1195 1185 1190 0 +6.68(+0.56%)
Dec 15, 2009 988.09 1188 1177 1184 0 -2.68(-0.23%)
Dec 14, 2009 1188 1190 1183 1186 0 +6.25(+0.53%)
Dec 11, 2009 990.51 1188 1177 1180 0 -0.91(-0.08%)
Dec 10, 2009 989.60 1188 1175 1181 0 +2.35(+0.20%)
Dec 09, 2009 985.52 1182 1169 1179 0 +2.20(+0.19%)
Dec 08, 2009 989.93 1185 1171 1177 0 -8.27(-0.70%)
Dec 07, 2009 997.47 1198 1183 1185 0 -6.43(-0.54%)
Dec 04, 2009 1011 1209 1188 1191 0 -0.45(-0.04%)
Dec 03, 2009 1003 1202 1189 1192 0 -0.64(-0.05%)
Dec 02, 2009 1001 1201 1186 1192 0 +1.35(+0.11%)
Dec 01, 2009 993.37 1196 1180 1191 0 +16.52(+1.41%)
Nov 30, 2009 981.48 1181 1168 1174 0 -4.35(-0.37%)
Nov 27, 2009 974.37 1184 1164 1179 0 -13.72(-1.15%)
Nov 25, 2009 1193 1193 1193 0 +12.92(+1.10%)
Nov 24, 2009 987.33 1186 1170 1180 0 +2.52(+0.21%)
Nov 23, 2009 984.34 1187 1172 1177 0 +12.76(+1.10%)
Nov 20, 2009 961.23 1167 1152 1164 0 +3.62(+0.31%)
Nov 19, 2009 968.45 1164 1149 1161 0 -6.38(-0.55%)
Nov 18, 2009 1165 1170 1157 1167 0 +3.62(+0.31%)
Nov 17, 2009 969.12 1166 1156 1163 0 -4.75(-0.41%)
Nov 16, 2009 966.51 1172 1157 1168 0 +15.30(+1.33%)
Nov 13, 2009 958.67 1158 1146 1153 0 +3.14(+0.27%)
Nov 12, 2009 1078 1159 1145 1150 0 -0.21(-0.02%)
Nov 11, 2009 1079 1157 1145 1150 0 -0.14(-0.01%)
Nov 10, 2009 1067 1154 1140 1150 0 +3.95(+0.34%)
Nov 09, 2009 1063 1147 1135 1146 0 +22.45(+2.00%)
Nov 06, 2009 1037 1125 1112 1124 0 +2.49(+0.22%)
Nov 05, 2009 1041 1129 1116 1121 0 -1.03(-0.09%)
Nov 04, 2009 1043 1132 1115 1122 0 +6.74(+0.60%)
Nov 03, 2009 1042 1123 1106 1116 0 -7.18(-0.64%)
Nov 02, 2009 1046 1132 1114 1123 0 +0.04(+0.00%)
Oct 30, 2009 1061 1141 1118 1123 0 -15.86(-1.39%)
Oct 29, 2009 1060 1143 1124 1139 0 +6.54(+0.58%)
Oct 28, 2009 1066 1147 1130 1132 0 -8.23(-0.72%)
Oct 27, 2009 1068 1149 1135 1140 0 +10.40(+0.92%)
Oct 26, 2009 1067 1152 1125 1130 0 -10.20(-0.89%)
Oct 23, 2009 1065 1142 1135 1140 0 -13.71(-1.19%)
Oct 22, 2009 1070 1156 1134 1154 0 +7.78(+0.68%)
Oct 21, 2009 1086 1167 1144 1146 0 -11.94(-1.03%)
Oct 20, 2009 1158 1163 1154 1158 0 -6.47(-0.56%)
Oct 19, 2009 1077 1170 1149 1164 0 +17.80(+1.55%)
Oct 16, 2009 1072 1153 1141 1147 0 -9.93(-0.86%)
Oct 15, 2009 1145 1159 1143 1156 0 +14.60(+1.28%)
Oct 14, 2009 1136 1149 1125 1142 0 +18.17(+1.62%)
Oct 13, 2009 1127 1133 1118 1124 0 -11.67(-1.03%)
Oct 12, 2009 1135 1141 1128 1135 0 +9.92(+0.88%)
Oct 09, 2009 1118 1128 1115 1125 0 +5.21(+0.47%)
Oct 08, 2009 1123 1128 1115 1120 0 +6.95(+0.62%)
Oct 07, 2009 1112 1121 1106 1113 0 -1.53(-0.14%)
Oct 06, 2009 1109 1121 1103 1115 0 +11.33(+1.03%)
Oct 05, 2009 1096 1107 1091 1103 0 +6.66(+0.61%)
Oct 02, 2009 1091 1105 1086 1097 0 +1.95(+0.18%)
Oct 01, 2009 1111 1112 1094 1095 0 -18.55(-1.67%)
Sep 30, 2009 1117 1121 1102 1113 0 -0.49(-0.04%)
Sep 29, 2009 1115 1123 1106 1114 0 -3.14(-0.28%)
Sep 28, 2009 1103 1120 1100 1117 0 +19.37(+1.76%)
Sep 25, 2009 1094 1107 1092 1098 0 +2.19(+0.20%)
Sep 24, 2009 1101 1106 1089 1096 0 -5.50(-0.50%)
Sep 23, 2009 1115 1118 1100 1101 0 -8.55(-0.77%)
Sep 22, 2009 1115 1118 1104 1110 0 +5.93(+0.54%)
Sep 21, 2009 1097 1108 1095 1104 0 +4.75(+0.43%)
Sep 18, 2009 1105 1111 1095 1099 0 +2.51(+0.23%)
Sep 17, 2009 1097 1106 1090 1096 0 +3.87(+0.35%)
Sep 16, 2009 1097 1102 1087 1092 0 +0.45(+0.04%)
Sep 15, 2009 1096 1099 1084 1092 0 -6.39(-0.58%)
Sep 14, 2009 1093 1103 1090 1098 0 +5.40(+0.49%)
Sep 11, 2009 1097 1102 1089 1093 0 +0.53(+0.05%)
Sep 10, 2009 1088 1097 1080 1092 0 +5.22(+0.48%)
Sep 09, 2009 1082 1092 1078 1087 0 +5.41(+0.50%)
Sep 08, 2009 1084 1087 1072 1082 0 +4.60(+0.43%)
Sep 04, 2009 1077 1077 1077 0 +11.79(+1.11%)
Sep 03, 2009 1070 1073 1058 1065 0 -7.55(-0.70%)
Sep 02, 2009 1071 1080 1065 1073 0 -2.48(-0.23%)
Sep 01, 2009 1086 1096 1071 1076 0 -13.85(-1.27%)
Aug 31, 2009 1086 1096 1080 1089 0 -2.14(-0.20%)
Aug 28, 2009 1104 1105 1086 1092 0 -8.12(-0.74%)
Aug 27, 2009 1093 1103 1085 1100 0 +6.64(+0.61%)
Aug 26, 2009 1094 1100 1087 1093 0 -1.76(-0.16%)
Aug 25, 2009 1095 1104 1090 1095 0 +2.41(+0.22%)
Aug 24, 2009 1093 1098 1085 1092 0 +0.39(+0.04%)
Aug 21, 2009 1087 1100 1081 1092 0 +16.15(+1.50%)
Aug 20, 2009 1074 1083 1067 1076 0 +1.76(+0.16%)
Aug 19, 2009 1056 1079 1054 1074 0 +14.49(+1.37%)
Aug 18, 2009 1055 1063 1049 1060 0 +9.84(+0.94%)
Aug 17, 2009 1047 1063 1044 1050 0 -10.88(-1.03%)
Aug 14, 2009 1065 1068 1050 1061 0 -3.18(-0.30%)
Aug 13, 2009 1065 1069 1051 1064 0 -1.24(-0.12%)
Aug 12, 2009 1062 1073 1056 1065 0 +5.77(+0.54%)
Aug 11, 2009 1062 1067 1055 1059 0 -5.35(-0.50%)
Aug 10, 2009 1061 1069 1054 1065 0 +1.06(+0.10%)
Aug 07, 2009 1062 1072 1057 1064 0 +8.44(+0.80%)
Aug 06, 2009 1064 1066 1050 1055 0 -10.43(-0.98%)
Aug 05, 2009 1073 1076 1059 1066 0 -7.34(-0.68%)
Aug 04, 2009 1072 1079 1066 1073 0 -1.52(-0.14%)
Aug 03, 2009 1074 1081 1063 1074 0 +8.83(+0.83%)
Jul 31, 2009 1071 1080 1060 1066 0 -2.27(-0.21%)
Jul 30, 2009 1071 1084 1063 1068 0 +7.00(+0.66%)
Jul 29, 2009 1062 1070 1052 1061 0 -5.94(-0.56%)
Jul 28, 2009 1072 1080 1058 1067 0 -4.39(-0.41%)
Jul 27, 2009 1073 1078 1061 1071 0 +7.56(+0.71%)
Jul 25, 2009 1060 1064 1058 1064 0 -11.06(-1.03%)
Jul 24, 2009 1059 1076 1055 1075 0 +13.71(+1.29%)
Jul 23, 2009 1048 1070 1043 1061 0 +13.66(+1.30%)
Jul 22, 2009 1048 1064 1040 1047 0 -1.22(-0.12%)
Jul 21, 2009 1041 1053 1034 1048 0 +46.14(+4.60%)
Jun 26, 2009 1000 1010 987.89 1002 0 -5.23(-0.52%)
Jun 25, 2009 993.56 1013 987.78 1008 0 +11.49(+1.15%)
Jun 24, 2009 1000 1009 988.27 996.09 0 -3.79(-0.38%)
Jun 23, 2009 1002 1007 993.23 999.89 0 +5.65(+0.57%)
Jun 22, 2009 1004 1007 990.68 994.24 0 -18.21(-1.80%)
Jun 19, 2009 1016 1025 1008 1012 0 +5.86(+0.58%)
Jun 18, 2009 995.40 1016 991.68 1007 0 +12.47(+1.25%)
Jun 17, 2009 981.42 1000 979.13 994.12 0 +19.20(+1.97%)
Jun 16, 2009 980.83 989.26 972.01 974.92 0 +0.38(+0.04%)
Jun 15, 2009 996.37 997.90 969.85 974.54 0 -28.46(-2.84%)
Jun 12, 2009 996.04 1015 990.81 1003 0 +16.04(+1.63%)
Jun 11, 2009 974.22 996.17 969.64 986.96 0 +20.60(+2.13%)
Jun 10, 2009 975.73 979.86 958.89 966.37 0 -4.87(-0.50%)
Jun 09, 2009 976.89 980.75 966.35 971.23 0 -0.67(-0.07%)
Jun 08, 2009 966.47 978.97 961.98 971.90 0 -3.45(-0.35%)
Jun 05, 2009 984.02 987.70 965.67 975.35 0 -6.26(-0.64%)
Jun 04, 2009 990.25 993.76 976.15 981.61 0 -3.20(-0.32%)
Jun 03, 2009 985.73 990.45 975.85 984.81 0 -9.83(-0.99%)
Jun 02, 2009 988.25 1000 983.28 994.64 0 +1.85(+0.19%)
Jun 01, 2009 998.59 1005 985.47 992.79 0 +5.68(+0.57%)
May 29, 2009 977.48 989.57 969.00 987.12 0 +16.29(+1.68%)
May 28, 2009 970.05 978.85 962.01 970.82 0 +3.35(+0.35%)
May 27, 2009 980.91 984.78 965.11 967.47 0 -14.05(-1.43%)
May 26, 2009 969.67 986.73 962.75 981.52 0 +10.67(+1.10%)
May 25, 2009 972.01 980.95 962.65 970.86 0 +0.00(+0.00%)
May 22, 2009 972.01 980.95 962.65 970.86 0 -1.15(-0.12%)
May 21, 2009 972.20 980.65 959.76 972.00 0 -3.94(-0.40%)
May 20, 2009 977.99 987.05 972.02 975.95 0 +7.04(+0.73%)
May 19, 2009 971.43 976.32 962.88 968.91 0 -2.20(-0.23%)
May 18, 2009 963.30 973.68 955.09 971.11 0 +14.18(+1.48%)
May 15, 2009 967.58 972.47 950.43 956.93 0 -13.91(-1.43%)
May 14, 2009 971.06 978.37 964.69 970.84 0 +1.42(+0.15%)
May 13, 2009 968.19 985.78 958.48 969.42 0 +8.22(+0.86%)
May 12, 2009 951.42 969.50 943.17 961.20 0 +21.08(+2.24%)
May 11, 2009 940.72 950.42 934.71 940.12 0 -6.61(-0.70%)
May 08, 2009 947.17 954.85 937.89 946.73 0 +6.73(+0.72%)
May 07, 2009 930.81 947.51 923.42 940.00 0 +9.65(+1.04%)
May 06, 2009 940.04 943.20 920.24 930.35 0 +0.61(+0.07%)
May 05, 2009 924.21 935.36 917.95 929.74 0 +2.08(+0.22%)
May 04, 2009 915.86 930.17 911.81 927.66 0 +17.16(+1.89%)
May 01, 2009 909.17 914.17 898.39 910.50 0 +2.89(+0.32%)
Apr 30, 2009 917.37 925.52 899.88 907.61 0 -0.03(-0.00%)
Apr 29, 2009 901.88 914.76 892.07 907.64 0 +12.20(+1.36%)
Apr 28, 2009 902.17 909.42 889.41 895.44 0 -7.05(-0.78%)
Apr 27, 2009 900.22 912.81 893.10 902.48 0 +13.20(+1.48%)
Apr 24, 2009 895.38 900.68 882.57 889.28 0 +0.72(+0.08%)
Apr 23, 2009 877.51 890.60 865.65 888.57 0 +11.64(+1.33%)
Apr 22, 2009 888.84 893.96 870.84 876.93 0 -21.81(-2.43%)
Apr 21, 2009 896.74 908.18 882.28 898.74 0 -2.82(-0.31%)
Apr 20, 2009 911.34 919.13 898.89 901.55 0 -20.35(-2.21%)
Apr 17, 2009 918.07 931.68 909.94 921.90 0 +4.34(+0.47%)
Apr 16, 2009 915.33 923.14 902.75 917.56 0 +4.32(+0.47%)
Apr 15, 2009 902.14 919.18 896.07 913.24 0 +10.81(+1.20%)
Apr 14, 2009 906.62 912.65 895.88 902.42 0 -5.54(-0.61%)
Apr 13, 2009 902.24 916.98 899.66 907.96 0 +2.12(+0.23%)
Apr 10, 2009 914.89 918.72 896.59 905.84 0 +0.00(+0.00%)
Apr 09, 2009 914.89 918.72 896.59 905.84 0 -4.26(-0.47%)
Apr 08, 2009 907.13 918.36 900.29 910.10 0 +3.89(+0.43%)
Apr 07, 2009 913.79 917.70 901.29 906.21 0 -10.40(-1.13%)
Apr 06, 2009 913.61 931.63 906.30 916.61 0 -1.92(-0.21%)
Apr 03, 2009 930.02 939.32 910.22 918.53 0 -18.90(-2.02%)
Apr 02, 2009 948.45 957.51 929.34 937.43 0 -2.10(-0.22%)
Apr 01, 2009 922.25 943.27 912.01 939.53 0 +6.01(+0.64%)
Mar 31, 2009 935.14 946.52 921.46 933.52 0 +10.94(+1.19%)
Mar 30, 2009 913.20 930.27 905.25 922.58 0 +0.59(+0.06%)
Mar 27, 2009 925.83 936.31 916.67 921.99 0 -19.22(-2.04%)
Mar 26, 2009 939.34 948.50 925.23 941.21 0 +6.05(+0.65%)
Mar 25, 2009 930.59 946.53 918.35 935.16 0 +9.82(+1.06%)
Mar 24, 2009 933.35 944.21 920.85 925.34 0 -13.14(-1.40%)
Mar 23, 2009 922.92 939.36 920.48 938.48 0 +25.85(+2.83%)
Mar 20, 2009 915.72 926.93 903.77 912.62 0 +10.35(+1.15%)
Mar 19, 2009 927.43 928.38 895.91 902.27 0 -21.47(-2.32%)
Mar 18, 2009 916.80 938.90 904.29 923.74 0 +2.86(+0.31%)
Mar 17, 2009 906.51 921.92 896.17 920.88 0 +12.62(+1.39%)
Mar 16, 2009 920.86 934.63 905.24 908.26 0 -0.97(-0.11%)
Mar 13, 2009 888.21 915.96 879.68 909.22 0 +27.58(+3.13%)
Mar 12, 2009 849.27 886.07 840.32 881.65 0 +38.78(+4.60%)
Mar 11, 2009 859.97 866.69 838.00 842.87 0 -15.09(-1.76%)
Mar 10, 2009 840.45 861.89 834.79 857.96 0 +25.07(+3.01%)
Mar 09, 2009 831.69 853.32 821.66 832.89 0 -9.19(-1.09%)
Mar 06, 2009 839.79 853.12 823.17 842.08 0 +9.71(+1.17%)
Mar 05, 2009 842.05 851.56 825.09 832.37 0 -15.45(-1.82%)
Mar 04, 2009 833.27 857.79 821.91 847.82 0 +19.95(+2.41%)
Mar 03, 2009 842.51 851.55 821.41 827.88 0 -6.05(-0.73%)
Mar 02, 2009 849.73 856.84 829.83 833.92 0 -28.31(-3.28%)
Feb 27, 2009 877.04 887.05 857.64 862.24 0 -29.46(-3.30%)
Feb 26, 2009 929.88 933.99 890.04 891.70 0 -33.17(-3.59%)
Feb 25, 2009 936.82 942.14 917.37 924.87 0 -23.03(-2.43%)
Feb 24, 2009 938.44 951.70 926.64 947.90 0 +12.37(+1.32%)
Feb 23, 2009 954.81 964.84 932.99 935.53 0 -18.21(-1.91%)
Feb 20, 2009 952.43 966.45 944.82 953.74 0 -15.64(-1.61%)
Feb 19, 2009 976.85 984.98 964.07 969.38 0 -4.75(-0.49%)
Feb 18, 2009 976.77 982.82 964.50 974.13 0 -1.23(-0.13%)
Feb 17, 2009 979.09 988.04 966.49 975.36 0 -24.84(-2.48%)
Feb 16, 2009 1008 1018 994.49 1000 0 +0.00(+0.00%)
Feb 13, 2009 1008 1018 994.49 1000 0 -12.11(-1.20%)
Feb 12, 2009 997.89 1014 984.01 1012 0 +3.60(+0.36%)
Feb 11, 2009 1002 1013 993.96 1009 0 +10.27(+1.03%)
Feb 10, 2009 1018 1032 991.50 998.44 0 -28.48(-2.77%)
Feb 09, 2009 1032 1035 1015 1027 0 +1.44(+0.14%)
Feb 06, 2009 1012 1034 1007 1025 0 +5.95(+0.58%)
Feb 05, 2009 1010 1028 998.88 1020 0 +7.61(+0.75%)
Feb 04, 2009 1027 1036 1007 1012 0 -17.78(-1.73%)
Feb 03, 2009 1011 1038 997.69 1030 0 +32.14(+3.22%)
Feb 02, 2009 982.11 1009 977.06 997.56 0 +3.99(+0.40%)
Jan 30, 2009 1006 1011 984.14 993.57 0 -10.38(-1.03%)
Jan 29, 2009 1006 1017 993.80 1004 0 -21.30(-2.08%)
Jan 28, 2009 1035 1040 1011 1025 0 -3.30(-0.32%)
Jan 27, 2009 1022 1040 1012 1029 0 +6.71(+0.66%)
Jan 26, 2009 1031 1045 1008 1022 0 -4.17(-0.41%)
Jan 23, 2009 1009 1033 998.13 1026 0 +8.04(+0.79%)
Jan 22, 2009 1009 1026 999.07 1018 0 -6.50(-0.63%)
Jan 21, 2009 1018 1033 992.74 1024 0 +8.87(+0.87%)
Jan 20, 2009 1028 1045 1013 1016 0 -21.81(-2.10%)
Jan 19, 2009 1046 1050 1020 1037 0 +0.00(+0.00%)
Jan 16, 2009 1046 1050 1020 1037 0 +4.96(+0.48%)
Jan 15, 2009 1028 1038 1002 1032 0 +1.20(+0.12%)
Jan 14, 2009 1033 1041 1015 1031 0 -12.08(-1.16%)
Jan 13, 2009 1036 1050 1028 1043 0 +0.76(+0.07%)
Jan 12, 2009 1052 1058 1033 1043 0 -11.47(-1.09%)
Jan 09, 2009 1062 1072 1046 1054 0 -11.21(-1.05%)
Jan 08, 2009 1061 1072 1049 1065 0 +9.15(+0.87%)
Jan 07, 2009 1061 1073 1049 1056 0 -3.67(-0.35%)
Jan 06, 2009 1069 1082 1041 1060 0 -1.49(-0.14%)
Jan 05, 2009 1069 1077 1049 1061 0 -17.37(-1.61%)
Jan 02, 2009 1070 1087 1054 1079 0 +11.47(+1.07%)
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.