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 (%)
Jan 14, 2021 2386 2410 2375 2392 0 +16.16(+0.68%)
Jan 13, 2021 2363 2392 2348 2375 0 +88.40(+3.87%)
Dec 23, 2020 2290 2303 2277 2287 0 +5.58(+0.24%)
Dec 22, 2020 2287 2299 2270 2281 0 -12.68(-0.55%)
Dec 21, 2020 2287 2298 2259 2294 0 -29.33(-1.26%)
Dec 18, 2020 2327 2339 2299 2323 0 -4.59(-0.20%)
Dec 17, 2020 2310 2336 2299 2328 0 +27.82(+1.21%)
Dec 16, 2020 2303 2319 2287 2300 0 -0.95(-0.04%)
Dec 15, 2020 2285 2311 2268 2301 0 +23.02(+1.01%)
Dec 14, 2020 2331 2343 2276 2278 0 -48.46(-2.08%)
Dec 11, 2020 2323 2343 2304 2327 0 +0.26(+0.01%)
Dec 10, 2020 2329 2341 2313 2326 0 -1.65(-0.07%)
Dec 09, 2020 2335 2347 2301 2328 0 +15.93(+0.69%)
Dec 08, 2020 2286 2322 2281 2312 0 +23.25(+1.02%)
Dec 07, 2020 2289 2303 2274 2289 0 -3.55(-0.15%)
Dec 04, 2020 2274 2296 2271 2292 0 +22.32(+0.98%)
Dec 03, 2020 2281 2292 2255 2270 0 -12.34(-0.54%)
Dec 02, 2020 2279 2303 2271 2282 0 +15.72(+0.69%)
Dec 01, 2020 2261 2294 2248 2267 0 +23.75(+1.06%)
Nov 30, 2020 2238 2258 2221 2243 0 +12.12(+0.54%)
Nov 27, 2020 2221 2237 2211 2231 0 +17.03(+0.77%)
Nov 25, 2020 2217 2225 2198 2214 0 -2.03(-0.09%)
Nov 24, 2020 2208 2228 2199 2216 0 +6.92(+0.31%)
Nov 23, 2020 2231 2233 2194 2209 0 -20.15(-0.90%)
Nov 20, 2020 2226 2248 2216 2229 0 +4.10(+0.18%)
Nov 19, 2020 2219 2233 2197 2225 0 +13.77(+0.62%)
Nov 18, 2020 2248 2257 2211 2211 0 -26.11(-1.17%)
Nov 17, 2020 2244 2256 2226 2237 0 -21.44(-0.95%)
Nov 16, 2020 2264 2276 2241 2259 0 -5.51(-0.24%)
Nov 13, 2020 2250 2271 2240 2264 0 +25.68(+1.15%)
Nov 12, 2020 2251 2259 2224 2239 0 -22.46(-0.99%)
Nov 11, 2020 2276 2293 2242 2261 0 +2.87(+0.13%)
Nov 10, 2020 2271 2287 2234 2258 0 +21.74(+0.97%)
Nov 09, 2020 2286 2300 2213 2236 0 +27.22(+1.23%)
Nov 06, 2020 2204 2230 2183 2209 0 +9.77(+0.44%)
Nov 05, 2020 2220 2232 2191 2199 0 -9.03(-0.41%)
Nov 04, 2020 2175 2248 2170 2208 0 +72.53(+3.40%)
Nov 03, 2020 2147 2164 2125 2136 0 +15.02(+0.71%)
Nov 02, 2020 2116 2130 2097 2121 0 +33.01(+1.58%)
Oct 30, 2020 2082 2097 2055 2088 0 -2.27(-0.11%)
Oct 29, 2020 2096 2108 2067 2090 0 -8.37(-0.40%)
Oct 28, 2020 2129 2145 2091 2098 0 -59.92(-2.78%)
Oct 27, 2020 2165 2188 2151 2158 0 -37.80(-1.72%)
Oct 26, 2020 2195 2205 2175 2196 0 -7.71(-0.35%)
Oct 23, 2020 2212 2228 2192 2204 0 +3.43(+0.16%)
Oct 22, 2020 2184 2209 2178 2200 0 +19.17(+0.88%)
Oct 21, 2020 2196 2209 2178 2181 0 -25.51(-1.16%)
Oct 20, 2020 2211 2224 2198 2207 0 -2.54(-0.11%)
Oct 19, 2020 2249 2261 2202 2209 0 -28.45(-1.27%)
Oct 16, 2020 2222 2252 2217 2238 0 +28.05(+1.27%)
Oct 15, 2020 2210 2219 2197 2210 0 -23.26(-1.04%)
Oct 14, 2020 2245 2254 2223 2233 0 -5.89(-0.26%)
Oct 13, 2020 2255 2269 2230 2239 0 -33.06(-1.46%)
Oct 12, 2020 2275 2290 2260 2272 0 +2.82(+0.12%)
Oct 09, 2020 2259 2279 2253 2269 0 +20.39(+0.91%)
Oct 08, 2020 2236 2259 2227 2249 0 +28.19(+1.27%)
Oct 07, 2020 2206 2229 2194 2221 0 +24.90(+1.13%)
Oct 06, 2020 2233 2237 2192 2196 0 -36.19(-1.62%)
Oct 05, 2020 2216 2237 2208 2232 0 +24.34(+1.10%)
Oct 02, 2020 2204 2232 2196 2208 0 -9.30(-0.42%)
Oct 01, 2020 2245 2252 2209 2217 0 -18.03(-0.81%)
Sep 30, 2020 2218 2247 2207 2235 0 +25.13(+1.14%)
Sep 29, 2020 2223 2231 2200 2210 0 -3.88(-0.18%)
Sep 28, 2020 2214 2233 2205 2214 0 +8.41(+0.38%)
Sep 25, 2020 2175 2210 2172 2205 0 +22.79(+1.04%)
Sep 24, 2020 2195 2204 2167 2182 0 -20.38(-0.93%)
Sep 23, 2020 2233 2239 2197 2203 0 -11.20(-0.51%)
Sep 22, 2020 2214 2227 2195 2214 0 -8.72(-0.39%)
Sep 21, 2020 2240 2248 2188 2223 0 -43.58(-1.92%)
Sep 18, 2020 2258 2283 2243 2266 0 +10.39(+0.46%)
Sep 17, 2020 2247 2266 2229 2256 0 +7.39(+0.33%)
Sep 16, 2020 2273 2281 2246 2249 0 -8.62(-0.38%)
Sep 15, 2020 2268 2281 2251 2257 0 +14.09(+0.63%)
Sep 14, 2020 2234 2262 2225 2243 0 +18.01(+0.81%)
Sep 11, 2020 2221 2238 2207 2225 0 +22.24(+1.01%)
Sep 10, 2020 2240 2246 2198 2203 0 -36.46(-1.63%)
Sep 09, 2020 2229 2266 2224 2239 0 +27.22(+1.23%)
Sep 08, 2020 2233 2246 2198 2212 0 -10.36(-0.47%)
Sep 04, 2020 2235 2250 2191 2222 0 -10.47(-0.47%)
Sep 03, 2020 2295 2303 2214 2233 0 -54.85(-2.40%)
Sep 02, 2020 2251 2294 2237 2288 0 +37.00(+1.64%)
Sep 01, 2020 2286 2289 2233 2251 0 -29.77(-1.31%)
Aug 31, 2020 2282 2300 2268 2280 0 -4.79(-0.21%)
Aug 28, 2020 2293 2302 2264 2285 0 -4.65(-0.20%)
Aug 27, 2020 2300 2313 2275 2290 0 +16.69(+0.73%)
Aug 26, 2020 2267 2278 2248 2273 0 +0.07(+0.00%)
Aug 25, 2020 2280 2288 2261 2273 0 +0.40(+0.02%)
Aug 24, 2020 2286 2292 2254 2273 0 -0.49(-0.02%)
Aug 21, 2020 2269 2283 2250 2273 0 -1.60(-0.07%)
Aug 20, 2020 2258 2282 2248 2275 0 +13.79(+0.61%)
Aug 19, 2020 2273 2287 2253 2261 0 -4.26(-0.19%)
Aug 18, 2020 2267 2275 2250 2265 0 +4.00(+0.18%)
Aug 17, 2020 2248 2276 2244 2261 0 +22.79(+1.02%)
Aug 14, 2020 2240 2257 2229 2239 0 -10.76(-0.48%)
Aug 13, 2020 2253 2263 2238 2249 0 -16.77(-0.74%)
Aug 12, 2020 2243 2278 2240 2266 0 +41.74(+1.88%)
Aug 11, 2020 2253 2258 2217 2224 0 -12.13(-0.54%)
Aug 10, 2020 2243 2250 2226 2236 0 -5.15(-0.23%)
Aug 07, 2020 2238 2251 2224 2242 0 -1.55(-0.07%)
Aug 06, 2020 2253 2268 2222 2243 0 -4.25(-0.19%)
Aug 05, 2020 2255 2266 2233 2247 0 +8.11(+0.36%)
Aug 04, 2020 2232 2248 2220 2239 0 +0.35(+0.02%)
Aug 03, 2020 2238 2256 2226 2239 0 +23.24(+1.05%)
Jul 31, 2020 2244 2250 2190 2216 0 -28.82(-1.28%)
Jul 30, 2020 2242 2260 2217 2245 0 -18.17(-0.80%)
Jul 29, 2020 2260 2276 2239 2263 0 +5.65(+0.25%)
Jul 28, 2020 2255 2279 2241 2257 0 +16.53(+0.74%)
Jul 27, 2020 2230 2255 2223 2241 0 +6.61(+0.30%)
Jul 24, 2020 2258 2263 2218 2234 0 -25.71(-1.14%)
Jul 23, 2020 2289 2300 2250 2260 0 -22.22(-0.97%)
Jul 22, 2020 2278 2295 2248 2282 0 +18.41(+0.81%)
Jul 21, 2020 2280 2294 2256 2263 0 -11.31(-0.50%)
Jul 20, 2020 2309 2326 2259 2275 0 -8.19(-0.36%)
Jul 17, 2020 2261 2296 2251 2283 0 +35.28(+1.57%)
Jul 16, 2020 2247 2254 2215 2248 0 -4.01(-0.18%)
Jul 15, 2020 2248 2272 2230 2252 0 +37.32(+1.69%)
Jul 14, 2020 2188 2222 2177 2214 0 +28.98(+1.33%)
Jul 13, 2020 2183 2223 2167 2185 0 +18.00(+0.83%)
Jul 10, 2020 2178 2184 2152 2167 0 -9.08(-0.42%)
Jul 09, 2020 2194 2213 2152 2176 0 -16.28(-0.74%)
Jul 08, 2020 2188 2207 2171 2193 0 +7.14(+0.33%)
Jul 07, 2020 2178 2206 2172 2186 0 -13.03(-0.59%)
Jul 06, 2020 2192 2217 2181 2199 0 +20.94(+0.96%)
Jul 02, 2020 2180 2192 2164 2178 0 +13.07(+0.60%)
Jul 01, 2020 2171 2184 2150 2165 0 +12.62(+0.59%)
Jun 30, 2020 2128 2161 2113 2152 0 +18.07(+0.85%)
Jun 29, 2020 2140 2147 2117 2134 0 +13.83(+0.65%)
Jun 26, 2020 2141 2147 2103 2120 0 -25.92(-1.21%)
Jun 25, 2020 2127 2153 2103 2146 0 +24.74(+1.17%)
Jun 24, 2020 2155 2163 2109 2121 0 -49.92(-2.30%)
Jun 23, 2020 2177 2199 2162 2171 0 +1.37(+0.06%)
Jun 22, 2020 2167 2178 2148 2170 0 -1.48(-0.07%)
Jun 19, 2020 2187 2195 2154 2171 0 +10.50(+0.49%)
Jun 18, 2020 2158 2178 2142 2161 0 -14.70(-0.68%)
Jun 17, 2020 2186 2196 2165 2175 0 +8.84(+0.41%)
Jun 16, 2020 2159 2193 2131 2167 0 +65.92(+3.14%)
Jun 15, 2020 2094 2119 2068 2101 0 -3.36(-0.16%)
Jun 12, 2020 2124 2133 2075 2104 0 +10.31(+0.49%)
Jun 11, 2020 2202 2208 2088 2094 0 -110.45(-5.01%)
Jun 10, 2020 2204 2231 2192 2204 0 +14.53(+0.66%)
Jun 09, 2020 2210 2227 2185 2190 0 -5.40(-0.25%)
Jun 08, 2020 2169 2202 2158 2195 0 +7.31(+0.33%)
Jun 05, 2020 2190 2213 2172 2188 0 +7.67(+0.35%)
Jun 04, 2020 2189 2213 2167 2180 0 -26.28(-1.19%)
Jun 03, 2020 2211 2221 2183 2206 0 -6.07(-0.27%)
Jun 02, 2020 2195 2215 2179 2212 0 +10.94(+0.50%)
Jun 01, 2020 2201 2221 2177 2202 0 -35.74(-1.60%)
May 29, 2020 2231 2251 2188 2237 0 +27.41(+1.24%)
May 28, 2020 2197 2232 2186 2210 0 +37.64(+1.73%)
May 27, 2020 2166 2180 2135 2172 0 -3.49(-0.16%)
May 26, 2020 2207 2214 2171 2176 0 -18.54(-0.84%)
May 22, 2020 2184 2209 2172 2194 0 -8.19(-0.37%)
May 21, 2020 2224 2231 2182 2202 0 -7.97(-0.36%)
May 20, 2020 2230 2244 2195 2210 0 -4.71(-0.21%)
May 19, 2020 2228 2245 2203 2215 0 -18.47(-0.83%)
May 18, 2020 2258 2273 2226 2234 0 +5.22(+0.23%)
May 15, 2020 2216 2241 2189 2228 0 +6.98(+0.31%)
May 14, 2020 2190 2230 2173 2221 0 -6.79(-0.30%)
May 13, 2020 2226 2255 2207 2228 0 -0.31(-0.01%)
May 12, 2020 2263 2274 2224 2228 0 -23.88(-1.06%)
May 11, 2020 2210 2263 2206 2252 0 +36.62(+1.65%)
May 08, 2020 2222 2230 2204 2216 0 +10.64(+0.48%)
May 07, 2020 2237 2246 2191 2205 0 -24.38(-1.09%)
May 06, 2020 2251 2262 2226 2229 0 -7.56(-0.34%)
May 05, 2020 2222 2255 2209 2237 0 +37.73(+1.72%)
May 04, 2020 2203 2213 2179 2199 0 +6.21(+0.28%)
May 01, 2020 2207 2212 2171 2193 0 -31.48(-1.42%)
Apr 30, 2020 2228 2250 2197 2225 0 +1.16(+0.05%)
Apr 29, 2020 2249 2256 2211 2223 0 -15.32(-0.68%)
Apr 28, 2020 2282 2294 2226 2239 0 -41.06(-1.80%)
Apr 27, 2020 2283 2303 2267 2280 0 +10.08(+0.44%)
Apr 24, 2020 2261 2283 2242 2270 0 +19.27(+0.86%)
Apr 23, 2020 2243 2290 2226 2250 0 +15.93(+0.71%)
Apr 22, 2020 2238 2259 2214 2235 0 +33.69(+1.53%)
Apr 21, 2020 2217 2232 2188 2201 0 -41.73(-1.86%)
Apr 20, 2020 2228 2277 2218 2243 0 +1.70(+0.08%)
Apr 17, 2020 2237 2251 2204 2241 0 +35.86(+1.63%)
Apr 16, 2020 2185 2220 2163 2205 0 +44.14(+2.04%)
Apr 15, 2020 2142 2177 2121 2161 0 -1.00(-0.05%)
Apr 14, 2020 2137 2176 2115 2162 0 +75.97(+3.64%)
Apr 13, 2020 2091 2114 2055 2086 0 -2.70(-0.13%)
Apr 09, 2020 2089 2118 2061 2089 0 +5.77(+0.28%)
Apr 08, 2020 2034 2097 2013 2083 0 +60.64(+3.00%)
Apr 07, 2020 2067 2085 2016 2022 0 -33.69(-1.64%)
Apr 06, 2020 2029 2072 2012 2056 0 +59.48(+2.98%)
Apr 03, 2020 1978 2017 1964 1996 0 +6.56(+0.33%)
Apr 02, 2020 1935 1997 1914 1990 0 +56.09(+2.90%)
Apr 01, 2020 1925 1960 1903 1934 0 -40.31(-2.04%)
Mar 31, 2020 1979 2015 1943 1974 0 -1.67(-0.08%)
Mar 30, 2020 1928 2003 1911 1976 0 +99.53(+5.30%)
Mar 27, 2020 1852 1928 1832 1876 0 -27.66(-1.45%)
Mar 26, 2020 1805 1915 1801 1904 0 +110.86(+6.18%)
Mar 25, 2020 1771 1847 1744 1793 0 +17.60(+0.99%)
Mar 24, 2020 1755 1788 1705 1775 0 +99.58(+5.94%)
Mar 23, 2020 1734 1768 1649 1676 0 -77.19(-4.40%)
Mar 20, 2020 1849 1867 1737 1753 0 -91.05(-4.94%)
Mar 19, 2020 1921 1947 1815 1844 0 -78.23(-4.07%)
Mar 18, 2020 1863 1950 1827 1922 0 -37.14(-1.90%)
Mar 17, 2020 1865 1971 1837 1959 0 +136.83(+7.51%)
Mar 16, 2020 1784 1925 1759 1823 0 -152.00(-7.70%)
Mar 13, 2020 1914 1983 1826 1975 0 +134.43(+7.31%)
Mar 12, 2020 1865 1942 1809 1840 0 -140.09(-7.07%)
Mar 11, 2020 2029 2045 1959 1980 0 -96.31(-4.64%)
Mar 10, 2020 2060 2086 1983 2077 0 +70.94(+3.54%)
Mar 09, 2020 2006 2066 1980 2006 0 -94.82(-4.51%)
Mar 06, 2020 2055 2110 2039 2100 0 -3.39(-0.16%)
Mar 05, 2020 2092 2124 2076 2104 0 -31.09(-1.46%)
Mar 04, 2020 2069 2139 2055 2135 0 +115.87(+5.74%)
Mar 03, 2020 2077 2102 1995 2019 0 -56.30(-2.71%)
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.