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, 2016 1606 1613 1593 1599 0 -8.16(-0.51%)
Mar 30, 2016 1609 1617 1602 1607 0 +2.88(+0.18%)
Mar 29, 2016 1584 1608 1577 1604 0 +17.15(+1.08%)
Mar 28, 2016 1594 1600 1582 1587 0 -4.00(-0.25%)
Mar 24, 2016 1591 1591 1591 1591 0 -4.77(-0.30%)
Mar 23, 2016 1603 1612 1588 1596 0 -5.25(-0.33%)
Mar 22, 2016 1585 1607 1582 1601 0 +7.48(+0.47%)
Mar 21, 2016 1586 1599 1579 1594 0 +6.15(+0.39%)
Mar 18, 2016 1578 1593 1569 1587 0 +4.73(+0.30%)
Mar 17, 2016 1587 1598 1566 1583 0 -6.37(-0.40%)
Mar 16, 2016 1590 1601 1575 1589 0 -5.33(-0.33%)
Mar 15, 2016 1602 1608 1583 1594 0 -18.54(-1.15%)
Mar 14, 2016 1618 1623 1607 1613 0 -8.29(-0.51%)
Mar 11, 2016 1605 1625 1600 1621 0 +25.84(+1.62%)
Mar 10, 2016 1607 1615 1585 1595 0 -0.12(-0.01%)
Mar 09, 2016 1597 1602 1584 1595 0 +8.19(+0.52%)
Mar 08, 2016 1591 1599 1582 1587 0 -6.33(-0.40%)
Mar 07, 2016 1576 1599 1570 1594 0 +7.46(+0.47%)
Mar 04, 2016 1585 1595 1576 1586 0 -3.24(-0.20%)
Mar 03, 2016 1584 1594 1571 1589 0 -9.16(-0.57%)
Mar 02, 2016 1590 1603 1582 1599 0 +3.42(+0.21%)
Mar 01, 2016 1583 1596 1568 1595 0 +30.88(+1.97%)
Feb 29, 2016 1575 1585 1561 1564 0 -19.96(-1.26%)
Feb 26, 2016 1602 1606 1579 1584 0 -13.38(-0.84%)
Feb 25, 2016 1578 1601 1573 1598 0 +25.84(+1.64%)
Feb 24, 2016 1549 1574 1540 1572 0 +1.40(+0.09%)
Feb 23, 2016 1581 1589 1568 1570 0 -14.71(-0.93%)
Feb 22, 2016 1578 1591 1574 1585 0 +9.66(+0.61%)
Feb 19, 2016 1569 1583 1561 1575 0 -0.11(-0.01%)
Feb 18, 2016 1577 1592 1565 1576 0 +1.52(+0.10%)
Feb 17, 2016 1572 1583 1561 1574 0 +5.31(+0.34%)
Feb 16, 2016 1560 1576 1551 1569 0 +20.20(+1.30%)
Feb 12, 2016 1548 1548 1548 1548 0 +12.30(+0.80%)
Feb 11, 2016 1535 1548 1520 1536 0 -14.00(-0.90%)
Feb 10, 2016 1551 1564 1545 1550 0 +1.82(+0.12%)
Feb 09, 2016 1534 1560 1528 1548 0 -0.10(-0.01%)
Feb 08, 2016 1539 1565 1525 1548 0 -8.81(-0.57%)
Feb 05, 2016 1571 1579 1546 1557 0 -21.02(-1.33%)
Feb 04, 2016 1582 1596 1563 1578 0 -23.86(-1.49%)
Feb 03, 2016 1600 1612 1569 1602 0 +8.61(+0.54%)
Feb 02, 2016 1602 1611 1583 1594 0 -22.68(-1.40%)
Feb 01, 2016 1609 1628 1594 1616 0 -7.51(-0.46%)
Jan 29, 2016 1598 1627 1591 1624 0 +30.61(+1.92%)
Jan 28, 2016 1622 1626 1575 1593 0 -27.59(-1.70%)
Jan 27, 2016 1627 1647 1604 1621 0 -16.25(-0.99%)
Jan 26, 2016 1616 1641 1606 1637 0 +31.14(+1.94%)
Jan 25, 2016 1617 1628 1601 1606 0 -12.93(-0.80%)
Jan 22, 2016 1619 1628 1607 1619 0 +26.67(+1.68%)
Jan 21, 2016 1596 1606 1575 1592 0 -5.73(-0.36%)
Jan 20, 2016 1587 1616 1564 1598 0 -11.14(-0.69%)
Jan 19, 2016 1621 1631 1594 1609 0 +15.23(+0.96%)
Jan 15, 2016 1594 1594 1594 1594 0 -35.04(-2.15%)
Jan 14, 2016 1597 1638 1590 1629 0 +36.84(+2.31%)
Jan 13, 2016 1627 1635 1589 1592 0 -27.89(-1.72%)
Jan 12, 2016 1622 1631 1601 1620 0 +9.43(+0.59%)
Jan 11, 2016 1623 1628 1589 1610 0 -6.65(-0.41%)
Jan 08, 2016 1649 1653 1613 1617 0 -23.93(-1.46%)
Jan 07, 2016 1643 1661 1633 1641 0 -28.01(-1.68%)
Jan 06, 2016 1663 1681 1657 1669 0 -19.41(-1.15%)
Jan 05, 2016 1677 1696 1673 1688 0 +11.87(+0.71%)
Jan 04, 2016 1684 1688 1656 1677 0 -25.20(-1.48%)
Dec 31, 2015 1702 1702 1702 1702 0 -24.62(-1.43%)
Dec 30, 2015 1733 1739 1723 1726 0 -7.07(-0.41%)
Dec 29, 2015 1724 1738 1722 1733 0 +19.42(+1.13%)
Dec 28, 2015 1716 1720 1708 1714 0 -3.42(-0.20%)
Dec 24, 2015 1717 1717 1717 1717 0 -1.84(-0.11%)
Dec 23, 2015 1707 1724 1704 1719 0 +21.03(+1.24%)
Dec 22, 2015 1696 1703 1682 1698 0 +8.58(+0.51%)
Dec 21, 2015 1697 1705 1676 1690 0 +7.05(+0.42%)
Dec 18, 2015 1699 1705 1681 1683 0 -23.84(-1.40%)
Dec 17, 2015 1726 1732 1705 1706 0 -22.07(-1.28%)
Dec 16, 2015 1720 1732 1699 1729 0 +21.07(+1.23%)
Dec 15, 2015 1699 1720 1694 1707 0 +23.73(+1.41%)
Dec 14, 2015 1678 1689 1662 1684 0 +6.01(+0.36%)
Dec 11, 2015 1687 1695 1674 1678 0 -18.23(-1.07%)
Dec 10, 2015 1694 1710 1685 1696 0 +9.19(+0.54%)
Dec 09, 2015 1699 1710 1680 1687 0 -15.31(-0.90%)
Dec 08, 2015 1698 1714 1690 1702 0 -9.94(-0.58%)
Dec 07, 2015 1717 1725 1703 1712 0 -3.19(-0.19%)
Dec 04, 2015 1688 1719 1685 1715 0 +33.70(+2.00%)
Dec 03, 2015 1711 1714 1676 1681 0 -25.59(-1.50%)
Dec 02, 2015 1725 1734 1703 1707 0 -16.61(-0.96%)
Dec 01, 2015 1711 1729 1698 1724 0 +26.92(+1.59%)
Nov 30, 2015 1713 1716 1694 1697 0 -13.70(-0.80%)
Nov 27, 2015 1715 1721 1706 1710 0 +0.90(+0.05%)
Nov 25, 2015 1710 1710 1710 1710 0 +10.16(+0.60%)
Nov 24, 2015 1687 1707 1684 1699 0 -0.90(-0.05%)
Nov 23, 2015 1700 1707 1695 1700 0 -16.02(-0.93%)
Nov 20, 2015 1719 1724 1713 1716 0 +2.01(+0.12%)
Nov 19, 2015 1723 1728 1705 1714 0 -10.40(-0.60%)
Nov 18, 2015 1707 1728 1701 1725 0 +26.90(+1.58%)
Nov 17, 2015 1698 1715 1691 1698 0 +5.00(+0.30%)
Nov 16, 2015 1681 1696 1673 1693 0 +17.56(+1.05%)
Nov 13, 2015 1672 1689 1667 1675 0 -6.68(-0.40%)
Nov 12, 2015 1696 1703 1681 1682 0 -27.17(-1.59%)
Nov 11, 2015 1719 1727 1704 1709 0 -1.88(-0.11%)
Nov 10, 2015 1704 1717 1697 1711 0 +2.13(+0.12%)
Nov 09, 2015 1715 1720 1699 1709 0 -20.57(-1.19%)
Nov 06, 2015 1731 1736 1707 1729 0 -21.06(-1.20%)
Nov 05, 2015 1757 1761 1740 1750 0 +2.61(+0.15%)
Nov 04, 2015 1763 1767 1740 1748 0 -11.18(-0.64%)
Nov 03, 2015 1760 1766 1746 1759 0 -7.77(-0.44%)
Nov 02, 2015 1753 1774 1746 1767 0 +21.12(+1.21%)
Oct 30, 2015 1763 1773 1744 1746 0 -13.22(-0.75%)
Oct 29, 2015 1746 1777 1738 1759 0 -13.10(-0.74%)
Oct 28, 2015 1765 1784 1747 1772 0 +25.82(+1.48%)
Oct 27, 2015 1739 1759 1732 1746 0 +7.58(+0.44%)
Oct 26, 2015 1737 1751 1729 1739 0 -4.35(-0.25%)
Oct 23, 2015 1727 1754 1721 1743 0 +24.90(+1.45%)
Oct 22, 2015 1706 1726 1686 1718 0 +18.84(+1.11%)
Oct 21, 2015 1717 1723 1682 1699 0 -12.76(-0.75%)
Oct 20, 2015 1736 1739 1704 1712 0 -27.45(-1.58%)
Oct 19, 2015 1740 1747 1725 1739 0 -5.31(-0.30%)
Oct 16, 2015 1733 1746 1725 1745 0 +18.83(+1.09%)
Oct 15, 2015 1692 1728 1688 1726 0 +42.89(+2.55%)
Oct 14, 2015 1688 1705 1677 1683 0 +0.86(+0.05%)
Oct 13, 2015 1688 1706 1674 1682 0 -15.90(-0.94%)
Oct 12, 2015 1685 1707 1679 1698 0 -1.78(-0.10%)
Oct 09, 2015 1692 1710 1683 1700 0 +7.35(+0.43%)
Oct 08, 2015 1679 1696 1666 1692 0 +6.44(+0.38%)
Oct 07, 2015 1679 1698 1659 1686 0 +4.71(+0.28%)
Oct 06, 2015 1706 1712 1662 1681 0 -27.52(-1.61%)
Oct 05, 2015 1708 1721 1694 1709 0 +13.16(+0.78%)
Oct 02, 2015 1649 1699 1640 1696 0 +33.93(+2.04%)
Oct 01, 2015 1656 1670 1636 1662 0 +9.51(+0.58%)
Sep 30, 2015 1653 1662 1635 1652 0 +26.83(+1.65%)
Sep 29, 2015 1614 1644 1606 1625 0 +11.78(+0.73%)
Sep 28, 2015 1651 1658 1601 1614 0 -37.17(-2.25%)
Sep 25, 2015 1697 1700 1640 1651 0 -25.31(-1.51%)
Sep 24, 2015 1674 1686 1656 1676 0 -6.54(-0.39%)
Sep 23, 2015 1686 1697 1673 1683 0 -0.22(-0.01%)
Sep 22, 2015 1679 1692 1664 1683 0 -25.69(-1.50%)
Sep 21, 2015 1735 1744 1699 1709 0 -14.20(-0.82%)
Sep 18, 2015 1728 1748 1714 1723 0 -20.90(-1.20%)
Sep 17, 2015 1722 1768 1719 1744 0 +16.67(+0.97%)
Sep 16, 2015 1717 1732 1707 1727 0 +15.39(+0.90%)
Sep 15, 2015 1700 1717 1692 1712 0 +17.37(+1.03%)
Sep 14, 2015 1697 1705 1684 1694 0 -8.02(-0.47%)
Sep 11, 2015 1685 1703 1676 1702 0 +9.91(+0.59%)
Sep 10, 2015 1682 1704 1676 1692 0 +13.40(+0.80%)
Sep 09, 2015 1724 1726 1675 1679 0 -24.13(-1.42%)
Sep 08, 2015 1689 1707 1674 1703 0 +46.54(+2.81%)
Sep 04, 2015 1657 1657 1657 1657 0 -27.97(-1.66%)
Sep 03, 2015 1704 1711 1678 1685 0 -4.75(-0.28%)
Sep 02, 2015 1682 1692 1667 1689 0 +30.63(+1.85%)
Sep 01, 2015 1668 1679 1650 1659 0 -42.61(-2.50%)
Aug 31, 2015 1720 1728 1695 1701 0 -20.75(-1.20%)
Aug 28, 2015 1725 1737 1707 1722 0 -13.46(-0.78%)
Aug 27, 2015 1721 1743 1705 1735 0 +32.81(+1.93%)
Aug 26, 2015 1689 1707 1648 1703 0 +54.38(+3.30%)
Aug 25, 2015 1726 1729 1645 1648 0 -23.57(-1.41%)
Aug 24, 2015 1664 1725 1561 1672 0 -62.74(-3.62%)
Aug 21, 2015 1770 1786 1734 1735 0 -53.54(-2.99%)
Aug 20, 2015 1805 1817 1786 1788 0 -24.84(-1.37%)
Aug 19, 2015 1812 1825 1798 1813 0 -7.98(-0.44%)
Aug 18, 2015 1820 1829 1814 1821 0 -2.66(-0.15%)
Aug 17, 2015 1805 1825 1799 1824 0 +11.19(+0.62%)
Aug 14, 2015 1806 1816 1798 1812 0 +3.41(+0.19%)
Aug 13, 2015 1812 1819 1799 1809 0 -2.74(-0.15%)
Aug 12, 2015 1803 1813 1784 1812 0 -7.79(-0.43%)
Aug 11, 2015 1824 1830 1811 1820 0 -14.74(-0.80%)
Aug 10, 2015 1824 1841 1822 1834 0 +17.67(+0.97%)
Aug 07, 2015 1816 1821 1798 1817 0 -5.79(-0.32%)
Aug 06, 2015 1850 1853 1816 1822 0 -20.31(-1.10%)
Aug 05, 2015 1842 1853 1835 1843 0 +7.86(+0.43%)
Aug 04, 2015 1845 1848 1829 1835 0 -4.55(-0.25%)
Aug 03, 2015 1847 1849 1827 1839 0 -0.92(-0.05%)
Jul 31, 2015 1842 1857 1833 1840 0 +9.87(+0.54%)
Jul 30, 2015 1826 1837 1814 1830 0 +3.89(+0.21%)
Jul 29, 2015 1824 1841 1817 1827 0 +8.32(+0.46%)
Jul 28, 2015 1808 1822 1796 1818 0 +21.89(+1.22%)
Jul 27, 2015 1804 1809 1785 1796 0 -66.29(-3.56%)
Jul 24, 2015 1884 1889 1857 1863 0 -24.39(-1.29%)
Jul 23, 2015 1901 1906 1880 1887 0 +2.31(+0.12%)
Jul 22, 2015 1884 1897 1866 1885 0 -7.50(-0.40%)
Jul 21, 2015 1904 1908 1885 1892 0 -18.37(-0.96%)
Jul 20, 2015 1915 1920 1903 1911 0 +5.75(+0.30%)
Jul 17, 2015 1902 1910 1895 1905 0 -4.30(-0.23%)
Jul 16, 2015 1908 1916 1904 1909 0 +12.93(+0.68%)
Jul 15, 2015 1903 1913 1889 1896 0 -13.20(-0.69%)
Jul 14, 2015 1898 1912 1890 1909 0 +15.48(+0.82%)
Jul 13, 2015 1893 1903 1886 1894 0 +16.22(+0.86%)
Jul 10, 2015 1879 1886 1867 1878 0 +40.77(+2.22%)
Jul 09, 2015 1850 1857 1835 1837 0 +14.56(+0.80%)
Jul 08, 2015 1832 1838 1818 1822 0 -17.10(-0.93%)
Jul 07, 2015 1825 1843 1806 1839 0 +15.69(+0.86%)
Jul 06, 2015 1814 1836 1806 1824 0 -11.53(-0.63%)
Jul 02, 2015 1835 1835 1835 1835 0 +3.32(+0.18%)
Jul 01, 2015 1826 1839 1817 1832 0 +15.63(+0.86%)
Jun 30, 2015 1836 1837 1807 1816 0 -4.55(-0.25%)
Jun 29, 2015 1842 1852 1819 1821 0 -37.84(-2.04%)
Jun 26, 2015 1861 1871 1849 1859 0 +2.76(+0.15%)
Jun 25, 2015 1861 1873 1851 1856 0 -2.91(-0.16%)
Jun 24, 2015 1863 1872 1860 1859 0 -11.04(-0.59%)
Jun 23, 2015 1872 1881 1865 1870 0 +3.75(+0.20%)
Jun 22, 2015 1868 1880 1862 1866 0 +19.10(+1.03%)
Jun 19, 2015 1850 1859 1843 1847 0 -9.58(-0.52%)
Jun 18, 2015 1841 1868 1837 1857 0 +17.96(+0.98%)
Jun 17, 2015 1837 1846 1826 1839 0 -1.08(-0.06%)
Jun 16, 2015 1832 1844 1823 1840 0 +12.70(+0.70%)
Jun 15, 2015 1823 1832 1812 1827 0 -18.99(-1.03%)
Jun 12, 2015 1852 1859 1836 1846 0 -19.52(-1.05%)
Jun 11, 2015 1858 1873 1850 1866 0 +13.23(+0.71%)
Jun 10, 2015 1841 1860 1834 1852 0 +23.14(+1.27%)
Jun 09, 2015 1831 1837 1814 1829 0 +1.53(+0.08%)
Jun 08, 2015 1831 1839 1823 1828 0 -7.47(-0.41%)
Jun 05, 2015 1833 1842 1822 1835 0 -14.01(-0.76%)
Jun 04, 2015 1855 1872 1843 1849 0 -12.79(-0.69%)
Jun 03, 2015 1864 1873 1856 1862 0 +6.97(+0.38%)
Jun 02, 2015 1859 1865 1845 1855 0 -3.10(-0.17%)
Jun 01, 2015 1864 1873 1851 1858 0 +2.83(+0.15%)
May 29, 2015 1875 1887 1838 1855 0 -22.04(-1.17%)
May 28, 2015 1871 1882 1863 1877 0 +8.53(+0.46%)
May 27, 2015 1858 1874 1852 1869 0 +21.95(+1.19%)
May 26, 2015 1861 1866 1842 1847 0 -26.19(-1.40%)
May 22, 2015 1873 1873 1873 1873 0 -13.61(-0.72%)
May 21, 2015 1884 1894 1877 1887 0 +8.09(+0.43%)
May 20, 2015 1878 1889 1871 1879 0 +0.19(+0.01%)
May 19, 2015 1870 1885 1866 1878 0 +6.78(+0.36%)
May 18, 2015 1867 1881 1862 1872 0 +4.68(+0.25%)
May 15, 2015 1866 1872 1855 1867 0 -1.16(-0.06%)
May 14, 2015 1858 1873 1851 1868 0 +22.74(+1.23%)
May 13, 2015 1852 1859 1842 1845 0 -2.11(-0.11%)
May 12, 2015 1849 1856 1841 1847 0 -9.24(-0.50%)
May 11, 2015 1856 1870 1851 1857 0 -1.63(-0.09%)
May 08, 2015 1844 1865 1842 1858 0 +35.75(+1.96%)
May 07, 2015 1820 1832 1813 1823 0 -4.70(-0.26%)
May 06, 2015 1838 1845 1818 1827 0 -11.24(-0.61%)
May 05, 2015 1858 1862 1835 1838 0 -21.93(-1.18%)
May 04, 2015 1856 1868 1852 1860 0 +8.69(+0.47%)
May 01, 2015 1840 1857 1835 1852 0 +16.01(+0.87%)
Apr 30, 2015 1846 1857 1829 1836 0 -19.15(-1.03%)
Apr 29, 2015 1858 1872 1844 1855 0 -10.96(-0.59%)
Apr 28, 2015 1864 1874 1844 1866 0 -4.46(-0.24%)
Apr 27, 2015 1893 1901 1866 1870 0 -12.31(-0.65%)
Apr 24, 2015 1878 1893 1868 1883 0 -5.82(-0.31%)
Apr 23, 2015 1880 1894 1867 1888 0 +9.19(+0.49%)
Apr 22, 2015 1878 1886 1869 1879 0 -0.11(-0.01%)
Apr 21, 2015 1884 1893 1872 1879 0 +11.51(+0.62%)
Apr 20, 2015 1870 1880 1863 1868 0 +1.92(+0.10%)
Apr 17, 2015 1869 1874 1854 1866 0 -7.29(-0.39%)
Apr 16, 2015 1874 1882 1866 1873 0 -3.81(-0.20%)
Apr 15, 2015 1884 1890 1870 1877 0 +1.39(+0.07%)
Apr 14, 2015 1875 1886 1866 1876 0 +7.92(+0.42%)
Apr 13, 2015 1876 1888 1864 1868 0 -20.73(-1.10%)
Apr 10, 2015 1870 1892 1866 1888 0 +18.16(+0.97%)
Apr 09, 2015 1863 1876 1854 1870 0 +15.52(+0.84%)
Apr 08, 2015 1856 1866 1843 1855 0 +4.94(+0.27%)
Apr 07, 2015 1852 1867 1844 1850 0 +10.84(+0.59%)
Apr 06, 2015 1832 1850 1825 1839 0 +3.09(+0.17%)
Apr 02, 2015 1836 1836 1836 1836 0 +5.52(+0.30%)
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.