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 (%)
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%)
Jan 01, 2009 1060 1075 1053 1067 0 +0.00(+0.00%)
Dec 31, 2008 1060 1075 1053 1067 0 +8.66(+0.82%)
Dec 30, 2008 1044 1061 1038 1058 0 +19.83(+1.91%)
Dec 29, 2008 1047 1051 1026 1039 0 +5.16(+0.50%)
Dec 26, 2008 1033 1042 1024 1034 0 +2.29(+0.22%)
Dec 25, 2008 1027 1041 1020 1031 0 +0.00(+0.00%)
Dec 24, 2008 1027 1041 1020 1031 0 -0.06(-0.01%)
Dec 23, 2008 1045 1057 1028 1031 0 -8.62(-0.83%)
Dec 22, 2008 1049 1057 1024 1040 0 -1.95(-0.19%)
Dec 19, 2008 1051 1064 1031 1042 0 +3.21(+0.31%)
Dec 18, 2008 1054 1069 1027 1039 0 -5.51(-0.53%)
Dec 17, 2008 1040 1058 1029 1044 0 -4.53(-0.43%)
Dec 16, 2008 1016 1054 1008 1049 0 +41.32(+4.10%)
Dec 15, 2008 1015 1024 993.52 1007 0 -3.98(-0.39%)
Dec 12, 2008 988.43 1016 979.29 1011 0 +11.88(+1.19%)
Dec 11, 2008 990.61 1021 981.17 999.46 0 +3.89(+0.39%)
Dec 10, 2008 1004 1014 982.09 995.57 0 +1.40(+0.14%)
Dec 09, 2008 1008 1025 987.94 994.17 0 -19.90(-1.96%)
Dec 08, 2008 1019 1033 1002 1014 0 +13.33(+1.33%)
Dec 05, 2008 970.00 1010 951.14 1001 0 +28.08(+2.89%)
Dec 04, 2008 979.95 999.54 961.84 972.66 0 -21.01(-2.11%)
Dec 03, 2008 971.67 1004 952.00 993.67 0 +24.30(+2.51%)
Dec 02, 2008 951.00 975.12 936.11 969.37 0 +36.74(+3.94%)
Dec 01, 2008 978.05 984.29 929.13 932.63 0 -60.46(-6.09%)
Nov 28, 2008 974.50 996.97 965.88 993.09 0 +18.79(+1.93%)
Nov 27, 2008 955.56 977.34 941.62 974.30 0 +0.00(+0.00%)
Nov 26, 2008 955.56 977.34 941.62 974.30 0 +1.60(+0.16%)
Nov 25, 2008 986.38 997.41 952.62 972.70 0 -5.78(-0.59%)
Nov 24, 2008 960.96 996.50 943.11 978.49 0 +36.26(+3.85%)
Nov 21, 2008 925.42 947.66 882.60 942.23 0 +24.76(+2.70%)
Nov 20, 2008 971.00 989.23 907.24 917.47 0 -58.53(-6.00%)
Nov 19, 2008 1018 1040 972.84 975.99 0 -51.06(-4.97%)
Nov 18, 2008 1005 1035 986.96 1027 0 +28.59(+2.86%)
Nov 17, 2008 1006 1028 990.12 998.46 0 -19.75(-1.94%)
Nov 14, 2008 1036 1061 1011 1018 0 -38.74(-3.67%)
Nov 13, 2008 999.28 1060 976.62 1057 0 +62.62(+6.30%)
Nov 12, 2008 1017 1027 988.85 994.33 0 -32.71(-3.19%)
Nov 11, 2008 1027 1044 1006 1027 0 -5.61(-0.54%)
Nov 10, 2008 1052 1061 1020 1033 0 -5.60(-0.54%)
Nov 07, 2008 1015 1045 1009 1038 0 +43.23(+4.34%)
Nov 06, 2008 1028 1041 986.86 995.02 0 -29.27(-2.86%)
Nov 05, 2008 1063 1077 1021 1024 0 -64.26(-5.90%)
Nov 04, 2008 1076 1096 1062 1089 0 +28.54(+2.69%)
Nov 03, 2008 1060 1075 1044 1060 0 +1.76(+0.17%)
Oct 31, 2008 1041 1076 1030 1058 0 +14.76(+1.41%)
Oct 30, 2008 1052 1067 1010 1043 0 +14.53(+1.41%)
Oct 29, 2008 1041 1069 1014 1029 0 -25.30(-2.40%)
Oct 28, 2008 1002 1059 972.44 1054 0 +76.86(+7.86%)
Oct 27, 2008 977.11 1017 961.86 977.40 0 -9.77(-0.99%)
Oct 24, 2008 954.10 1013 946.47 987.18 0 -35.17(-3.44%)
Oct 23, 2008 1014 1040 974.69 1022 0 +23.55(+2.36%)
Oct 22, 2008 1026 1037 983.59 998.80 0 -47.71(-4.56%)
Oct 21, 2008 1058 1077 1040 1047 0 -27.43(-2.55%)
Oct 20, 2008 1045 1081 1029 1074 0 +40.03(+3.87%)
Oct 17, 2008 1018 1077 1008 1034 0 +11.86(+1.16%)
Oct 16, 2008 991.24 1028 952.55 1022 0 +43.68(+4.46%)
Oct 15, 2008 1043 1047 971.15 978.37 0 -61.05(-5.87%)
Oct 14, 2008 1072 1082 1015 1039 0 +7.31(+0.71%)
Oct 13, 2008 976.40 1039 961.74 1032 0 +99.38(+10.65%)
Oct 10, 2008 922.58 977.76 872.90 932.73 0 -25.28(-2.64%)
Oct 09, 2008 1041 1049 948.07 958.01 0 -85.11(-8.16%)
Oct 08, 2008 1053 1086 1029 1043 0 -28.18(-2.63%)
Oct 07, 2008 1124 1134 1068 1071 0 -30.50(-2.77%)
Oct 06, 2008 1119 1136 1060 1102 0 -37.33(-3.28%)
Oct 03, 2008 1151 1169 1130 1139 0 -2.78(-0.24%)
Oct 02, 2008 1152 1167 1136 1142 0 -13.88(-1.20%)
Oct 01, 2008 1145 1167 1130 1156 0 +7.62(+0.66%)
Sep 30, 2008 1139 1157 1121 1148 0 +28.89(+2.58%)
Sep 29, 2008 1155 1172 1108 1119 0 -58.83(-4.99%)
Sep 26, 2008 1168 1186 1162 1178 0 +2.55(+0.22%)
Sep 25, 2008 1164 1187 1160 1176 0 +20.53(+1.78%)
Sep 24, 2008 1156 1166 1140 1155 0 -0.10(-0.01%)
Sep 23, 2008 1162 1176 1147 1155 0 +4.13(+0.36%)
Sep 22, 2008 1168 1180 1148 1151 0 -20.03(-1.71%)
Sep 19, 2008 1178 1194 1138 1171 0 +9.24(+0.80%)
Sep 18, 2008 1147 1170 1127 1162 0 +25.46(+2.24%)
Sep 17, 2008 1153 1172 1132 1136 0 -25.71(-2.21%)
Sep 16, 2008 1154 1171 1140 1162 0 -6.12(-0.52%)
Sep 15, 2008 1167 1190 1161 1168 0 -23.75(-1.99%)
Sep 12, 2008 1180 1200 1171 1192 0 +5.35(+0.45%)
Sep 11, 2008 1171 1190 1165 1187 0 +2.74(+0.23%)
Sep 10, 2008 1193 1203 1178 1184 0 +5.91(+0.50%)
Sep 09, 2008 1197 1209 1177 1178 0 -15.89(-1.33%)
Sep 08, 2008 1187 1203 1171 1194 0 +13.41(+1.14%)
Sep 05, 2008 1179 1189 1167 1180 0 -0.15(-0.01%)
Sep 04, 2008 1203 1209 1178 1181 0 -30.77(-2.54%)
Sep 03, 2008 1211 1220 1200 1211 0 -6.10(-0.50%)
Sep 02, 2008 1221 1236 1207 1217 0 +2.02(+0.17%)
Sep 01, 2008 1227 1232 1213 1215 0 +0.00(+0.00%)
Aug 29, 2008 1227 1232 1213 1215 0 -13.53(-1.10%)
Aug 28, 2008 1222 1233 1217 1229 0 +13.66(+1.12%)
Aug 27, 2008 1210 1221 1201 1215 0 +3.68(+0.30%)
Aug 26, 2008 1210 1222 1202 1212 0 -0.48(-0.04%)
Aug 25, 2008 1222 1228 1206 1212 0 -13.08(-1.07%)
Aug 22, 2008 1216 1230 1211 1225 0 +9.82(+0.81%)
Aug 21, 2008 1210 1220 1201 1215 0 +1.50(+0.12%)
Aug 20, 2008 1220 1226 1206 1214 0 -11.07(-0.90%)
Aug 19, 2008 1224 1235 1216 1225 0 -6.62(-0.54%)
Aug 18, 2008 1246 1248 1226 1232 0 -11.90(-0.96%)
Aug 15, 2008 1235 1250 1233 1243 0 +6.46(+0.52%)
Aug 14, 2008 1231 1249 1224 1237 0 +2.17(+0.18%)
Aug 13, 2008 1240 1248 1229 1235 0 -6.66(-0.54%)
Aug 12, 2008 1242 1251 1234 1241 0 -6.95(-0.56%)
Aug 11, 2008 1248 1257 1239 1248 0 -0.97(-0.08%)
Aug 08, 2008 1227 1253 1223 1249 0 +20.93(+1.70%)
Aug 07, 2008 1235 1247 1221 1228 0 -13.55(-1.09%)
Aug 06, 2008 1234 1251 1227 1242 0 -4.42(-0.35%)
Aug 05, 2008 1227 1249 1222 1246 0 +25.93(+2.12%)
Aug 04, 2008 1207 1229 1203 1220 0 +21.89(+1.83%)
Aug 01, 2008 1202 1213 1188 1199 0 -4.38(-0.36%)
Jul 31, 2008 1205 1223 1195 1203 0 -1.68(-0.14%)
Jul 30, 2008 1207 1221 1189 1205 0 -0.47(-0.04%)
Jul 29, 2008 1204 1216 1192 1205 0 +7.32(+0.61%)
Jul 28, 2008 1214 1218 1196 1198 0 -20.02(-1.64%)
Jul 25, 2008 1220 1228 1209 1218 0 +3.27(+0.27%)
Jul 24, 2008 1216 1231 1202 1215 0 +1.39(+0.11%)
Jul 23, 2008 1214 1225 1201 1213 0 +4.14(+0.34%)
Jul 22, 2008 1199 1226 1189 1209 0 +1.39(+0.12%)
Jul 21, 2008 1225 1235 1197 1208 0 -14.44(-1.18%)
Jul 18, 2008 1225 1233 1212 1222 0 +3.03(+0.25%)
Jul 17, 2008 1217 1227 1199 1219 0 +4.88(+0.40%)
Jul 16, 2008 1210 1228 1198 1214 0 +3.72(+0.31%)
Jul 15, 2008 1204 1222 1194 1210 0 +11.76(+0.98%)
Jul 14, 2008 1209 1216 1195 1199 0 -5.29(-0.44%)
Jul 11, 2008 1209 1216 1191 1204 0 -19.79(-1.62%)
Jul 10, 2008 1224 1235 1208 1224 0 +4.67(+0.38%)
Jul 09, 2008 1226 1243 1214 1219 0 -1.28(-0.10%)
Jul 08, 2008 1194 1224 1189 1220 0 +40.82(+3.46%)
Jul 07, 2008 1187 1199 1170 1180 0 -12.72(-1.07%)
Jul 04, 2008 1192 1201 1180 1192 0 +0.00(+0.00%)
Jul 03, 2008 1192 1201 1180 1192 0 +18.69(+1.59%)
Jul 02, 2008 1185 1191 1171 1174 0 +7.68(+0.66%)
Jul 01, 2008 1152 1173 1146 1166 0 +5.74(+0.49%)
Jun 30, 2008 1152 1169 1144 1160 0 +16.15(+1.41%)
Jun 27, 2008 1145 1159 1135 1144 0 +0.07(+0.01%)
Jun 26, 2008 1166 1172 1142 1144 0 -18.65(-1.60%)
Jun 25, 2008 1156 1172 1150 1163 0 +7.57(+0.66%)
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.