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 30, 2011 1268 1274 1263 1266 0 -0.07(-0.01%)
Dec 29, 2011 1256 1268 1254 1266 0 +9.89(+0.79%)
Dec 28, 2011 1267 1269 1254 1256 0 -11.81(-0.93%)
Dec 27, 2011 1265 1272 1263 1268 0 +0.79(+0.06%)
Dec 23, 2011 1267 1267 1267 0 +13.28(+1.06%)
Dec 21, 2011 1247 1255 1242 1254 0 +6.16(+0.49%)
Dec 20, 2011 1241 1252 1237 1248 0 +15.57(+1.26%)
Dec 19, 2011 1237 1246 1229 1232 0 +0.11(+0.01%)
Dec 16, 2011 1239 1242 1227 1232 0 -5.06(-0.41%)
Dec 15, 2011 1229 1242 1225 1237 0 +23.57(+1.94%)
Dec 14, 2011 1212 1223 1206 1214 0 -3.13(-0.26%)
Dec 13, 2011 1220 1232 1210 1217 0 +2.95(+0.24%)
Dec 12, 2011 1222 1227 1208 1214 0 -13.11(-1.07%)
Dec 09, 2011 1220 1232 1217 1227 0 +12.96(+1.07%)
Dec 08, 2011 1222 1230 1211 1214 0 -12.43(-1.01%)
Dec 07, 2011 1213 1234 1209 1227 0 +12.77(+1.05%)
Dec 06, 2011 1207 1221 1203 1214 0 +15.21(+1.27%)
Dec 05, 2011 1210 1213 1192 1199 0 -0.39(-0.03%)
Dec 02, 2011 1211 1216 1195 1199 0 -12.83(-1.06%)
Dec 01, 2011 1214 1223 1206 1212 0 -1.13(-0.09%)
Nov 30, 2011 1194 1215 1194 1213 0 +39.40(+3.36%)
Nov 29, 2011 1169 1180 1164 1174 0 +8.53(+0.73%)
Nov 28, 2011 1158 1169 1154 1165 0 +31.30(+2.76%)
Nov 25, 2011 1133 1144 1129 1134 0 -10.99(-0.96%)
Nov 23, 2011 1145 1145 1145 0 -17.98(-1.55%)
Nov 22, 2011 1163 1170 1156 1163 0 -3.94(-0.34%)
Nov 21, 2011 1171 1176 1161 1167 0 -19.90(-1.68%)
Nov 18, 2011 1193 1196 1183 1186 0 +0.76(+0.06%)
Nov 17, 2011 1194 1199 1176 1186 0 -7.30(-0.61%)
Nov 16, 2011 1199 1210 1191 1193 0 -14.33(-1.19%)
Nov 15, 2011 1206 1215 1200 1207 0 +1.94(+0.16%)
Nov 14, 2011 1206 1213 1199 1205 0 -10.60(-0.87%)
Nov 11, 2011 1208 1222 1207 1216 0 +18.62(+1.56%)
Nov 10, 2011 1193 1204 1184 1197 0 +14.90(+1.26%)
Nov 09, 2011 1195 1200 1177 1182 0 -38.91(-3.19%)
Nov 08, 2011 1211 1223 1204 1221 0 +11.65(+0.96%)
Nov 07, 2011 1199 1214 1193 1210 0 +2.43(+0.20%)
Nov 04, 2011 1211 1217 1197 1207 0 -11.41(-0.94%)
Nov 03, 2011 1206 1221 1197 1219 0 +23.55(+1.97%)
Nov 02, 2011 1201 1207 1189 1195 0 +2.46(+0.21%)
Nov 01, 2011 1187 1209 1182 1193 0 -20.45(-1.69%)
Oct 31, 2011 1231 1242 1212 1213 0 -27.53(-2.22%)
Oct 28, 2011 1241 1246 1230 1241 0 -3.26(-0.26%)
Oct 27, 2011 1240 1250 1227 1244 0 +25.81(+2.12%)
Oct 26, 2011 1214 1221 1199 1218 0 +18.37(+1.53%)
Oct 25, 2011 1214 1219 1196 1200 0 -28.00(-2.28%)
Oct 24, 2011 1212 1231 1209 1228 0 +6.71(+0.55%)
Oct 21, 2011 1215 1226 1209 1221 0 +19.20(+1.60%)
Oct 20, 2011 1204 1211 1190 1202 0 +7.46(+0.62%)
Oct 19, 2011 1212 1217 1189 1194 0 -11.86(-0.98%)
Oct 18, 2011 1189 1214 1183 1206 0 +11.18(+0.94%)
Oct 17, 2011 1204 1212 1192 1195 0 -19.28(-1.59%)
Oct 14, 2011 1215 1218 1206 1214 0 +8.64(+0.72%)
Oct 13, 2011 1199 1210 1190 1206 0 +2.42(+0.20%)
Oct 12, 2011 1203 1214 1199 1203 0 +3.90(+0.33%)
Oct 11, 2011 1196 1204 1191 1199 0 -6.36(-0.53%)
Oct 10, 2011 1197 1207 1195 1206 0 +29.38(+2.50%)
Oct 07, 2011 1178 1190 1172 1176 0 +4.69(+0.40%)
Oct 06, 2011 1163 1173 1162 1172 0 +13.07(+1.13%)
Oct 05, 2011 1144 1161 1136 1159 0 +10.54(+0.92%)
Oct 04, 2011 1128 1149 1116 1148 0 +13.64(+1.20%)
Oct 03, 2011 1152 1165 1134 1134 0 -22.43(-1.94%)
Sep 30, 2011 1158 1176 1152 1157 0 -14.44(-1.23%)
Sep 29, 2011 1174 1183 1155 1171 0 +15.95(+1.38%)
Sep 28, 2011 1169 1178 1153 1155 0 -7.68(-0.66%)
Sep 27, 2011 1164 1177 1153 1163 0 +15.41(+1.34%)
Sep 26, 2011 1139 1151 1129 1148 0 +17.83(+1.58%)
Sep 23, 2011 1120 1136 1114 1130 0 +1.20(+0.11%)
Sep 22, 2011 1126 1137 1115 1129 0 -21.77(-1.89%)
Sep 21, 2011 1169 1178 1150 1150 0 -23.08(-1.97%)
Sep 20, 2011 1169 1184 1160 1173 0 +10.31(+0.89%)
Sep 19, 2011 1151 1168 1147 1163 0 -8.92(-0.76%)
Sep 16, 2011 1174 1181 1161 1172 0 +1.08(+0.09%)
Sep 15, 2011 1172 1176 1161 1171 0 +10.50(+0.90%)
Sep 14, 2011 1155 1171 1139 1160 0 +9.06(+0.79%)
Sep 13, 2011 1149 1157 1140 1151 0 +3.99(+0.35%)
Sep 12, 2011 1131 1149 1125 1147 0 -5.79(-0.50%)
Sep 09, 2011 1169 1172 1147 1153 0 -26.46(-2.24%)
Sep 08, 2011 1182 1198 1176 1180 0 -15.74(-1.32%)
Sep 07, 2011 1186 1196 1180 1195 0 +21.74(+1.85%)
Sep 06, 2011 1150 1176 1142 1174 0 -2.17(-0.18%)
Sep 02, 2011 1176 1176 1176 0 -28.09(-2.33%)
Sep 01, 2011 1210 1222 1201 1204 0 -6.88(-0.57%)
Aug 31, 2011 1206 1218 1199 1211 0 +14.16(+1.18%)
Aug 30, 2011 1189 1202 1179 1197 0 -3.17(-0.26%)
Aug 29, 2011 1186 1203 1183 1200 0 +26.46(+2.26%)
Aug 26, 2011 1157 1180 1141 1173 0 +4.61(+0.39%)
Aug 25, 2011 1185 1189 1163 1169 0 -27.60(-2.31%)
Aug 24, 2011 1188 1201 1182 1196 0 +7.61(+0.64%)
Aug 23, 2011 1166 1190 1161 1189 0 +36.61(+3.18%)
Aug 22, 2011 1173 1178 1148 1152 0 +11.43(+1.00%)
Aug 19, 2011 1135 1159 1134 1141 0 -6.72(-0.59%)
Aug 18, 2011 1158 1164 1136 1147 0 -33.49(-2.84%)
Aug 17, 2011 1180 1191 1171 1181 0 +12.24(+1.05%)
Aug 16, 2011 1164 1179 1157 1169 0 -1.74(-0.15%)
Aug 15, 2011 1163 1174 1156 1170 0 +21.09(+1.83%)
Aug 12, 2011 1152 1161 1136 1149 0 +11.38(+1.00%)
Aug 11, 2011 1086 1149 1083 1138 0 +46.03(+4.22%)
Aug 10, 2011 1129 1137 1089 1092 0 -47.57(-4.17%)
Aug 09, 2011 1130 1142 1085 1140 0 +38.09(+3.46%)
Aug 08, 2011 1130 1148 1099 1101 0 -55.57(-4.80%)
Aug 05, 2011 1157 1171 1127 1157 0 +9.04(+0.79%)
Aug 04, 2011 1177 1184 1147 1148 0 -46.65(-3.91%)
Aug 03, 2011 1194 1199 1174 1195 0 +1.33(+0.11%)
Aug 02, 2011 1212 1219 1192 1193 0 -28.37(-2.32%)
Aug 01, 2011 1242 1244 1208 1222 0 -9.40(-0.76%)
Jul 29, 2011 1231 1245 1223 1231 0 -7.62(-0.62%)
Jul 28, 2011 1235 1250 1232 1239 0 +4.35(+0.35%)
Jul 27, 2011 1251 1255 1232 1234 0 -20.38(-1.62%)
Jul 26, 2011 1260 1265 1251 1255 0 -0.88(-0.07%)
Jul 25, 2011 1257 1264 1253 1256 0 -2.13(-0.17%)
Jul 22, 2011 1260 1262 1254 1258 0 -6.86(-0.54%)
Jul 21, 2011 1259 1271 1255 1265 0 +13.99(+1.12%)
Jul 20, 2011 1248 1260 1241 1251 0 +0.33(+0.03%)
Jul 19, 2011 1246 1257 1240 1250 0 +9.24(+0.74%)
Jul 18, 2011 1243 1247 1232 1241 0 -13.02(-1.04%)
Jul 15, 2011 1255 1261 1246 1254 0 +1.68(+0.13%)
Jul 14, 2011 1253 1261 1246 1252 0 -2.02(-0.16%)
Jul 13, 2011 1250 1265 1247 1254 0 +4.83(+0.39%)
Jul 12, 2011 1243 1260 1243 1250 0 -1.67(-0.13%)
Jul 11, 2011 1250 1259 1245 1251 0 -15.57(-1.23%)
Jul 08, 2011 1266 1274 1260 1267 0 -0.77(-0.06%)
Jul 07, 2011 1274 1278 1261 1268 0 -2.33(-0.18%)
Jul 06, 2011 1267 1274 1264 1270 0 +0.72(+0.06%)
Jul 05, 2011 1265 1273 1263 1269 0 +3.17(+0.25%)
Jul 01, 2011 1266 1266 1266 0 +7.87(+0.63%)
Jun 30, 2011 1250 1263 1246 1258 0 +9.81(+0.79%)
Jun 29, 2011 1246 1253 1240 1248 0 +9.36(+0.76%)
Jun 28, 2011 1231 1243 1228 1239 0 +15.52(+1.27%)
Jun 27, 2011 1221 1230 1216 1223 0 +2.57(+0.21%)
Jun 24, 2011 1233 1234 1218 1221 0 -12.41(-1.01%)
Jun 23, 2011 1230 1238 1216 1233 0 +0.88(+0.07%)
Jun 22, 2011 1234 1243 1231 1232 0 -5.29(-0.43%)
Jun 21, 2011 1235 1243 1231 1238 0 +5.11(+0.41%)
Jun 20, 2011 1232 1234 1229 1233 0 +3.51(+0.29%)
Jun 17, 2011 1235 1240 1225 1229 0 +3.73(+0.30%)
Jun 16, 2011 1221 1231 1216 1225 0 -2.43(-0.20%)
Jun 15, 2011 1239 1243 1221 1228 0 -23.10(-1.85%)
Jun 14, 2011 1248 1257 1245 1251 0 +11.18(+0.90%)
Jun 13, 2011 1233 1247 1231 1240 0 +11.88(+0.97%)
Jun 10, 2011 1243 1245 1225 1228 0 -24.17(-1.93%)
Jun 09, 2011 1252 1263 1246 1252 0 +0.14(+0.01%)
Jun 08, 2011 1254 1259 1245 1252 0 -3.02(-0.24%)
Jun 07, 2011 1262 1266 1254 1255 0 +2.30(+0.18%)
Jun 06, 2011 1255 1261 1249 1253 0 -4.74(-0.38%)
Jun 03, 2011 1252 1264 1248 1257 0 +7.06(+0.56%)
May 24, 2011 1249 1256 1244 1250 0 +6.39(+0.51%)
May 23, 2011 1240 1249 1236 1244 0 -12.86(-1.02%)
May 20, 2011 1266 1269 1252 1257 0 -13.40(-1.06%)
May 19, 2011 1270 1276 1260 1270 0 +2.51(+0.20%)
May 18, 2011 1260 1270 1256 1268 0 +6.17(+0.49%)
May 17, 2011 1258 1264 1251 1261 0 -4.03(-0.32%)
May 16, 2011 1260 1274 1259 1265 0 +1.66(+0.13%)
May 13, 2011 1269 1274 1255 1264 0 -3.64(-0.29%)
May 12, 2011 1253 1271 1248 1267 0 +13.51(+1.08%)
May 11, 2011 1254 1261 1246 1254 0 -3.52(-0.28%)
May 10, 2011 1253 1260 1249 1257 0 +4.46(+0.36%)
May 09, 2011 1247 1256 1243 1253 0 +4.36(+0.35%)
May 06, 2011 1252 1258 1243 1249 0 +5.65(+0.45%)
May 05, 2011 1248 1254 1238 1243 0 -15.02(-1.19%)
May 04, 2011 1260 1265 1249 1258 0 +4.13(+0.33%)
May 03, 2011 1254 1264 1243 1254 0 -2.23(-0.18%)
May 02, 2011 1256 1257 1254 1256 0 +7.25(+0.58%)
Apr 29, 2011 1249 1255 1242 1249 0 +2.44(+0.20%)
Apr 28, 2011 1242 1250 1237 1246 0 +3.07(+0.25%)
Apr 27, 2011 1224 1246 1221 1243 0 +17.46(+1.42%)
Apr 26, 2011 1216 1229 1211 1226 0 +13.40(+1.11%)
Apr 25, 2011 1208 1215 1204 1212 0 +3.65(+0.30%)
Apr 21, 2011 1218 1227 1195 1209 0 -7.70(-0.63%)
Apr 20, 2011 1216 1226 1207 1217 0 +19.09(+1.59%)
Apr 19, 2011 1191 1201 1186 1197 0 +18.28(+1.55%)
Apr 18, 2011 1180 1187 1170 1179 0 -17.22(-1.44%)
Apr 15, 2011 1194 1201 1187 1196 0 +10.37(+0.87%)
Apr 14, 2011 1178 1190 1176 1186 0 +6.30(+0.53%)
Apr 13, 2011 1183 1187 1176 1180 0 -1.05(-0.09%)
Apr 12, 2011 1182 1189 1176 1181 0 -0.98(-0.08%)
Apr 11, 2011 1179 1188 1175 1182 0 +7.60(+0.65%)
Apr 08, 2011 1178 1182 1168 1174 0 +2.79(+0.24%)
Apr 07, 2011 1172 1176 1165 1171 0 +0.85(+0.07%)
Apr 06, 2011 1169 1176 1165 1170 0 +3.93(+0.34%)
Apr 05, 2011 1165 1171 1160 1167 0 +1.66(+0.14%)
Apr 04, 2011 1162 1169 1157 1165 0 +10.19(+0.88%)
Apr 01, 2011 1151 1157 1146 1155 0 +5.60(+0.49%)
Mar 31, 2011 1151 1159 1145 1149 0 -1.82(-0.16%)
Mar 30, 2011 1150 1152 1149 1151 0 +5.28(+0.46%)
Mar 29, 2011 1138 1148 1136 1146 0 +1.41(+0.12%)
Mar 28, 2011 1148 1152 1141 1144 0 -1.90(-0.17%)
Mar 25, 2011 1145 1154 1140 1146 0 +2.93(+0.26%)
Mar 24, 2011 1134 1146 1129 1143 0 +11.47(+1.01%)
Mar 23, 2011 1131 1135 1123 1132 0 -4.24(-0.37%)
Mar 22, 2011 1140 1144 1132 1136 0 +1.23(+0.11%)
Mar 21, 2011 1134 1138 1131 1135 0 +6.98(+0.62%)
Mar 18, 2011 1130 1134 1120 1128 0 +8.11(+0.72%)
Mar 17, 2011 1114 1125 1110 1120 0 +21.29(+1.94%)
Mar 16, 2011 1115 1119 1092 1098 0 -23.08(-2.06%)
Mar 15, 2011 1118 1130 1116 1121 0 -17.36(-1.52%)
Mar 14, 2011 1136 1148 1130 1139 0 -4.32(-0.38%)
Mar 11, 2011 1136 1147 1133 1143 0 +1.66(+0.15%)
Mar 10, 2011 1148 1151 1139 1141 0 -11.02(-0.96%)
Mar 09, 2011 1153 1158 1147 1152 0 +0.17(+0.01%)
Mar 08, 2011 1148 1157 1144 1152 0 -0.30(-0.03%)
Mar 07, 2011 1161 1163 1147 1153 0 -8.86(-0.76%)
Mar 04, 2011 1166 1171 1152 1161 0 -0.06(-0.01%)
Mar 03, 2011 1155 1166 1150 1162 0 +12.00(+1.04%)
Mar 02, 2011 1146 1153 1141 1150 0 +2.79(+0.24%)
Mar 01, 2011 1154 1161 1144 1147 0 -4.32(-0.38%)
Feb 28, 2011 1140 1155 1137 1151 0 +20.43(+1.81%)
Feb 25, 2011 1129 1134 1122 1131 0 +0.65(+0.06%)
Feb 24, 2011 1129 1135 1121 1130 0 -4.61(-0.41%)
Feb 23, 2011 1137 1144 1131 1135 0 -1.79(-0.16%)
Feb 22, 2011 1138 1146 1130 1136 0 -15.99(-1.39%)
Feb 18, 2011 1152 1152 1152 0 +1.62(+0.14%)
Feb 17, 2011 1143 1153 1140 1151 0 +5.98(+0.52%)
Feb 16, 2011 1139 1149 1135 1145 0 +5.18(+0.45%)
Feb 15, 2011 1131 1142 1129 1140 0 +4.43(+0.39%)
Feb 14, 2011 1127 1138 1126 1135 0 +5.34(+0.47%)
Feb 11, 2011 1129 1137 1124 1130 0 -7.96(-0.70%)
Feb 10, 2011 1134 1142 1130 1138 0 -4.19(-0.37%)
Feb 09, 2011 1139 1145 1135 1142 0 -4.33(-0.38%)
Feb 08, 2011 1145 1150 1140 1146 0 +1.33(+0.12%)
Feb 07, 2011 1142 1150 1136 1145 0 +3.12(+0.27%)
Feb 04, 2011 1137 1143 1131 1142 0 +3.58(+0.31%)
Feb 03, 2011 1134 1145 1128 1138 0 +3.29(+0.29%)
Feb 02, 2011 1134 1140 1128 1135 0 -7.35(-0.64%)
Feb 01, 2011 1124 1146 1123 1142 0 +24.92(+2.23%)
Jan 31, 2011 1120 1126 1112 1117 0 +2.25(+0.20%)
Jan 28, 2011 1130 1134 1113 1115 0 -21.80(-1.92%)
Jan 27, 2011 1137 1145 1130 1137 0 -2.60(-0.23%)
Jan 26, 2011 1148 1150 1137 1140 0 -1.77(-0.16%)
Jan 25, 2011 1139 1148 1134 1141 0 -7.86(-0.68%)
Jan 24, 2011 1142 1152 1140 1149 0 +8.05(+0.71%)
Jan 21, 2011 1142 1146 1134 1141 0 +6.44(+0.57%)
Jan 20, 2011 1136 1140 1124 1135 0 -5.31(-0.47%)
Jan 19, 2011 1143 1149 1134 1140 0 -1.64(-0.14%)
Jan 18, 2011 1140 1147 1136 1142 0 -2.27(-0.20%)
Jan 14, 2011 1144 1144 1144 0 -1.18(-0.10%)
Jan 13, 2011 1148 1152 1139 1145 0 -0.86(-0.08%)
Jan 12, 2011 1142 1149 1137 1146 0 +12.88(+1.14%)
Jan 11, 2011 1131 1136 1125 1133 0 +2.56(+0.23%)
Jan 10, 2011 1130 1135 1125 1131 0 -7.24(-0.64%)
Jan 07, 2011 1140 1145 1131 1138 0 -5.26(-0.46%)
Jan 06, 2011 1149 1152 1137 1143 0 -0.08(-0.01%)
Jan 05, 2011 1138 1150 1134 1143 0 -5.80(-0.50%)
Jan 04, 2011 1148 1153 1139 1149 0 +5.66(+0.50%)
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.