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 (%)
Jun 30, 2014 1771 1779 1760 1765 0 -3.95(-0.22%)
Jun 27, 2014 1769 1776 1760 1769 0 -0.76(-0.04%)
Jun 26, 2014 1770 1776 1758 1770 0 -4.74(-0.27%)
Jun 25, 2014 1757 1777 1754 1774 0 +12.93(+0.73%)
Jun 24, 2014 1764 1772 1758 1761 0 -5.81(-0.33%)
Jun 23, 2014 1771 1775 1760 1767 0 -11.01(-0.62%)
Jun 20, 2014 1771 1784 1766 1778 0 +11.59(+0.66%)
Jun 19, 2014 1763 1772 1757 1767 0 +10.01(+0.57%)
Jun 18, 2014 1746 1759 1741 1757 0 +11.21(+0.64%)
Jun 17, 2014 1744 1750 1737 1745 0 -4.09(-0.23%)
Jun 16, 2014 1748 1757 1740 1750 0 +3.47(+0.20%)
Jun 13, 2014 1745 1752 1739 1746 0 +2.12(+0.12%)
Jun 12, 2014 1749 1754 1740 1744 0 -4.87(-0.28%)
Jun 11, 2014 1749 1760 1743 1749 0 -5.78(-0.33%)
Jun 10, 2014 1747 1757 1741 1755 0 +9.70(+0.56%)
Jun 06, 2014 1748 1752 1738 1745 0 +0.60(+0.03%)
Jun 05, 2014 1740 1749 1731 1744 0 +6.45(+0.37%)
Jun 04, 2014 1740 1745 1730 1738 0 -3.53(-0.20%)
Jun 03, 2014 1741 1748 1734 1741 0 -1.94(-0.11%)
Jun 02, 2014 1742 1749 1731 1743 0 -2.78(-0.16%)
May 30, 2014 1738 1751 1734 1746 0 +4.72(+0.27%)
May 29, 2014 1743 1747 1734 1741 0 +7.40(+0.43%)
May 28, 2014 1739 1745 1730 1734 0 -9.93(-0.57%)
May 27, 2014 1747 1753 1735 1744 0 +2.21(+0.13%)
May 23, 2014 1742 1742 1742 0 -2.09(-0.12%)
May 22, 2014 1738 1750 1732 1744 0 -0.35(-0.02%)
May 21, 2014 1737 1752 1732 1744 0 +14.65(+0.85%)
May 20, 2014 1736 1741 1723 1730 0 -4.20(-0.24%)
May 19, 2014 1732 1744 1723 1734 0 -15.42(-0.88%)
May 16, 2014 1750 1759 1740 1749 0 +0.45(+0.03%)
May 15, 2014 1743 1758 1734 1749 0 -5.66(-0.32%)
May 14, 2014 1753 1763 1747 1754 0 +1.00(+0.06%)
May 13, 2014 1750 1761 1742 1753 0 +5.02(+0.29%)
May 12, 2014 1750 1756 1741 1748 0 +9.63(+0.55%)
May 09, 2014 1738 1747 1720 1739 0 -1.48(-0.09%)
May 08, 2014 1741 1752 1733 1740 0 -4.05(-0.23%)
May 07, 2014 1738 1752 1727 1744 0 -1.05(-0.06%)
May 06, 2014 1752 1760 1740 1745 0 -7.49(-0.43%)
May 05, 2014 1743 1759 1734 1753 0 -1.56(-0.09%)
May 02, 2014 1759 1766 1746 1754 0 -9.71(-0.55%)
May 01, 2014 1760 1776 1749 1764 0 +1.20(+0.07%)
Apr 30, 2014 1762 1775 1751 1763 0 +1.67(+0.09%)
Apr 29, 2014 1758 1774 1747 1761 0 -1.01(-0.06%)
Apr 28, 2014 1763 1776 1733 1762 0 +39.76(+2.31%)
Apr 25, 2014 1726 1730 1713 1722 0 -1.66(-0.10%)
Apr 24, 2014 1732 1736 1710 1724 0 -8.58(-0.50%)
Apr 23, 2014 1740 1744 1727 1733 0 -2.48(-0.14%)
Apr 22, 2014 1733 1748 1727 1735 0 +12.44(+0.72%)
Apr 21, 2014 1708 1727 1700 1723 0 +26.34(+1.55%)
Apr 17, 2014 1696 1696 1696 0 +6.95(+0.41%)
Apr 16, 2014 1689 1697 1676 1689 0 +9.91(+0.59%)
Apr 15, 2014 1678 1686 1658 1680 0 +10.66(+0.64%)
Apr 14, 2014 1671 1678 1654 1669 0 +6.97(+0.42%)
Apr 11, 2014 1665 1679 1656 1662 0 -17.54(-1.04%)
Apr 10, 2014 1712 1715 1677 1679 0 -30.85(-1.80%)
Apr 09, 2014 1694 1712 1684 1710 0 +22.72(+1.35%)
Apr 08, 2014 1694 1703 1680 1688 0 +0.40(+0.02%)
Apr 07, 2014 1694 1707 1680 1687 0 -11.79(-0.69%)
Apr 04, 2014 1714 1725 1696 1699 0 -12.89(-0.75%)
Apr 03, 2014 1715 1721 1702 1712 0 -6.65(-0.39%)
Apr 02, 2014 1710 1722 1705 1718 0 +4.67(+0.27%)
Apr 01, 2014 1714 1725 1703 1714 0 -5.67(-0.33%)
Mar 31, 2014 1716 1726 1708 1719 0 +18.39(+1.08%)
Mar 28, 2014 1710 1721 1695 1701 0 -0.84(-0.05%)
Mar 27, 2014 1702 1710 1689 1702 0 +1.35(+0.08%)
Mar 26, 2014 1703 1720 1691 1701 0 +2.28(+0.13%)
Mar 25, 2014 1689 1706 1682 1698 0 +20.66(+1.23%)
Mar 24, 2014 1689 1692 1664 1678 0 -12.43(-0.74%)
Mar 21, 2014 1703 1716 1675 1690 0 +1.86(+0.11%)
Mar 20, 2014 1687 1697 1676 1688 0 -4.62(-0.27%)
Mar 19, 2014 1702 1713 1682 1693 0 -9.94(-0.58%)
Mar 18, 2014 1696 1710 1691 1703 0 +10.03(+0.59%)
Mar 17, 2014 1687 1700 1683 1693 0 +15.62(+0.93%)
Mar 14, 2014 1675 1687 1668 1677 0 -0.48(-0.03%)
Mar 13, 2014 1707 1711 1673 1678 0 -26.52(-1.56%)
Mar 12, 2014 1696 1712 1693 1704 0 -7.48(-0.44%)
Mar 11, 2014 1715 1724 1706 1712 0 -6.00(-0.35%)
Mar 10, 2014 1713 1722 1705 1718 0 +2.90(+0.17%)
Mar 07, 2014 1720 1724 1702 1715 0 -5.60(-0.33%)
Mar 06, 2014 1731 1740 1717 1720 0 -3.10(-0.18%)
Mar 05, 2014 1726 1734 1717 1723 0 -3.12(-0.18%)
Mar 04, 2014 1713 1732 1709 1727 0 +34.86(+2.06%)
Mar 03, 2014 1690 1704 1678 1692 0 -18.02(-1.05%)
Feb 28, 2014 1709 1724 1697 1710 0 +3.02(+0.18%)
Feb 27, 2014 1697 1710 1694 1707 0 +4.13(+0.24%)
Feb 26, 2014 1701 1710 1695 1703 0 +2.35(+0.14%)
Feb 25, 2014 1697 1712 1690 1700 0 -0.97(-0.06%)
Feb 24, 2014 1694 1713 1689 1701 0 +12.03(+0.71%)
Feb 21, 2014 1694 1704 1685 1689 0 -3.86(-0.23%)
Feb 20, 2014 1684 1699 1677 1693 0 +10.31(+0.61%)
Feb 19, 2014 1691 1703 1679 1683 0 -14.56(-0.86%)
Feb 18, 2014 1695 1705 1690 1697 0 +2.98(+0.18%)
Feb 14, 2014 1694 1694 1694 0 +14.14(+0.84%)
Feb 13, 2014 1666 1683 1663 1680 0 +9.54(+0.57%)
Feb 12, 2014 1670 1681 1661 1671 0 +0.74(+0.04%)
Feb 11, 2014 1648 1673 1643 1670 0 +25.95(+1.58%)
Feb 10, 2014 1635 1650 1624 1644 0 +10.78(+0.66%)
Feb 07, 2014 1611 1636 1607 1633 0 +25.14(+1.56%)
Feb 06, 2014 1598 1612 1593 1608 0 +9.89(+0.62%)
Feb 05, 2014 1597 1609 1586 1598 0 -2.09(-0.13%)
Feb 04, 2014 1600 1612 1590 1600 0 +8.08(+0.51%)
Feb 03, 2014 1622 1631 1590 1592 0 -17.96(-1.12%)
Jan 31, 2014 1608 1622 1598 1610 0 -17.50(-1.08%)
Jan 30, 2014 1621 1634 1613 1628 0 +17.26(+1.07%)
Jan 29, 2014 1614 1624 1601 1610 0 -18.79(-1.15%)
Jan 28, 2014 1627 1638 1617 1629 0 +15.11(+0.94%)
Jan 27, 2014 1628 1634 1610 1614 0 -14.67(-0.90%)
Jan 24, 2014 1661 1667 1625 1629 0 -47.68(-2.84%)
Jan 23, 2014 1682 1689 1666 1676 0 -10.53(-0.62%)
Jan 22, 2014 1686 1694 1676 1687 0 -2.38(-0.14%)
Jan 21, 2014 1693 1699 1674 1689 0 +6.46(+0.38%)
Jan 17, 2014 1683 1683 1683 0 -1.95(-0.12%)
Jan 16, 2014 1678 1691 1674 1685 0 +8.36(+0.50%)
Jan 15, 2014 1670 1684 1664 1676 0 +6.32(+0.38%)
Jan 14, 2014 1660 1674 1655 1670 0 +17.71(+1.07%)
Jan 13, 2014 1658 1670 1648 1652 0 -15.13(-0.91%)
Jan 10, 2014 1662 1673 1654 1667 0 +5.13(+0.31%)
Jan 09, 2014 1659 1670 1644 1662 0 +11.22(+0.68%)
Jan 08, 2014 1648 1657 1641 1651 0 +0.54(+0.03%)
Jan 07, 2014 1646 1661 1642 1651 0 +8.33(+0.51%)
Jan 06, 2014 1644 1654 1638 1642 0 +4.02(+0.25%)
Jan 03, 2014 1631 1646 1629 1638 0 +9.25(+0.57%)
Jan 02, 2014 1632 1639 1623 1629 0 -22.08(-1.34%)
Dec 31, 2013 1651 1651 1651 0 -0.71(-0.04%)
Dec 30, 2013 1646 1654 1638 1652 0 +1.89(+0.11%)
Dec 27, 2013 1653 1658 1644 1650 0 +8.55(+0.52%)
Dec 26, 2013 1632 1643 1630 1641 0 +10.27(+0.63%)
Dec 24, 2013 1631 1631 1631 0 +0.30(+0.02%)
Dec 23, 2013 1633 1639 1622 1631 0 +5.21(+0.32%)
Dec 20, 2013 1632 1643 1621 1626 0 -6.34(-0.39%)
Dec 19, 2013 1629 1640 1619 1632 0 +5.95(+0.37%)
Dec 18, 2013 1599 1629 1587 1626 0 +30.27(+1.90%)
Dec 17, 2013 1598 1603 1587 1596 0 -8.11(-0.51%)
Dec 16, 2013 1603 1616 1597 1604 0 +6.04(+0.38%)
Dec 13, 2013 1598 1604 1588 1598 0 +2.58(+0.16%)
Dec 12, 2013 1609 1614 1591 1595 0 -16.22(-1.01%)
Dec 11, 2013 1635 1636 1608 1611 0 -17.67(-1.08%)
Dec 10, 2013 1634 1639 1624 1629 0 -8.87(-0.54%)
Dec 09, 2013 1635 1643 1629 1638 0 -2.64(-0.16%)
Dec 06, 2013 1633 1644 1627 1641 0 +17.45(+1.08%)
Dec 05, 2013 1626 1634 1618 1623 0 -6.01(-0.37%)
Dec 04, 2013 1624 1637 1617 1629 0 -4.14(-0.25%)
Dec 03, 2013 1646 1650 1628 1633 0 -18.26(-1.11%)
Dec 02, 2013 1651 1659 1645 1652 0 -2.61(-0.16%)
Nov 29, 2013 1659 1667 1651 1654 0 +3.18(+0.19%)
Nov 27, 2013 1651 1651 1651 0 -3.38(-0.20%)
Nov 26, 2013 1664 1668 1650 1654 0 -9.37(-0.56%)
Nov 25, 2013 1668 1678 1659 1664 0 -4.15(-0.25%)
Nov 22, 2013 1661 1673 1654 1668 0 +11.02(+0.67%)
Nov 21, 2013 1656 1664 1650 1657 0 +7.85(+0.48%)
Nov 20, 2013 1653 1662 1641 1649 0 -0.42(-0.03%)
Nov 19, 2013 1647 1655 1640 1649 0 +0.70(+0.04%)
Nov 18, 2013 1657 1660 1645 1649 0 -6.26(-0.38%)
Nov 15, 2013 1646 1658 1642 1655 0 +7.99(+0.49%)
Nov 14, 2013 1638 1653 1636 1647 0 +12.97(+0.79%)
Nov 12, 2013 1634 1643 1625 1634 0 -4.20(-0.26%)
Nov 11, 2013 1636 1646 1631 1638 0 +1.68(+0.10%)
Nov 08, 2013 1614 1638 1611 1636 0 +17.21(+1.06%)
Nov 07, 2013 1631 1637 1618 1619 0 -15.12(-0.93%)
Nov 06, 2013 1639 1644 1628 1634 0 +2.47(+0.15%)
Nov 05, 2013 1627 1637 1620 1632 0 -4.91(-0.30%)
Nov 04, 2013 1631 1641 1623 1637 0 +6.24(+0.38%)
Nov 01, 2013 1619 1635 1614 1631 0 +6.81(+0.42%)
Oct 31, 2013 1630 1639 1619 1624 0 -7.11(-0.44%)
Oct 30, 2013 1643 1648 1625 1631 0 -4.38(-0.27%)
Oct 29, 2013 1629 1641 1623 1635 0 +8.53(+0.52%)
Oct 28, 2013 1616 1632 1614 1627 0 +13.40(+0.83%)
Oct 25, 2013 1612 1619 1604 1613 0 +5.13(+0.32%)
Oct 24, 2013 1611 1619 1604 1608 0 +6.55(+0.41%)
Oct 23, 2013 1601 1610 1594 1602 0 -4.92(-0.31%)
Oct 22, 2013 1594 1614 1592 1607 0 +23.22(+1.47%)
Oct 21, 2013 1584 1590 1575 1583 0 -1.58(-0.10%)
Oct 18, 2013 1581 1591 1573 1585 0 +0.37(+0.02%)
Oct 17, 2013 1567 1586 1563 1585 0 +24.66(+1.58%)
Oct 16, 2013 1543 1563 1540 1560 0 +19.17(+1.24%)
Oct 15, 2013 1547 1555 1537 1541 0 -11.88(-0.77%)
Oct 14, 2013 1532 1554 1531 1553 0 +11.03(+0.72%)
Oct 11, 2013 1535 1545 1529 1542 0 +12.34(+0.81%)
Oct 10, 2013 1511 1531 1509 1529 0 +25.53(+1.70%)
Oct 09, 2013 1506 1513 1496 1504 0 -6.50(-0.43%)
Oct 08, 2013 1525 1530 1509 1510 0 -20.74(-1.35%)
Oct 07, 2013 1532 1540 1527 1531 0 -6.28(-0.41%)
Oct 04, 2013 1531 1541 1525 1537 0 +0.53(+0.03%)
Oct 03, 2013 1547 1550 1532 1537 0 -9.54(-0.62%)
Oct 02, 2013 1542 1550 1534 1546 0 -5.32(-0.34%)
Oct 01, 2013 1540 1554 1536 1552 0 +7.77(+0.50%)
Sep 27, 2013 1542 1550 1534 1544 0 -0.28(-0.02%)
Sep 26, 2013 1547 1555 1536 1544 0 -0.72(-0.05%)
Sep 25, 2013 1556 1560 1543 1545 0 -9.04(-0.58%)
Sep 24, 2013 1558 1566 1548 1554 0 -6.87(-0.44%)
Sep 23, 2013 1565 1570 1553 1561 0 -5.60(-0.36%)
Sep 20, 2013 1574 1579 1565 1566 0 +0.98(+0.06%)
Sep 19, 2013 1568 1575 1557 1565 0 -4.23(-0.27%)
Sep 18, 2013 1546 1573 1540 1570 0 +22.30(+1.44%)
Sep 17, 2013 1540 1553 1540 1547 0 +4.21(+0.27%)
Sep 16, 2013 1552 1555 1536 1543 0 +5.72(+0.37%)
Sep 13, 2013 1537 1543 1529 1537 0 +1.50(+0.10%)
Sep 12, 2013 1541 1548 1532 1536 0 -8.58(-0.56%)
Sep 11, 2013 1532 1551 1530 1544 0 +14.14(+0.92%)
Sep 10, 2013 1526 1534 1521 1530 0 +11.21(+0.74%)
Sep 09, 2013 1518 1526 1509 1519 0 -2.47(-0.16%)
Sep 06, 2013 1518 1531 1505 1522 0 +7.70(+0.51%)
Sep 05, 2013 1513 1520 1507 1514 0 -1.89(-0.12%)
Sep 04, 2013 1504 1521 1501 1516 0 +10.49(+0.70%)
Sep 03, 2013 1519 1523 1497 1505 0 +5.26(+0.35%)
Aug 30, 2013 1500 1500 1500 0 -7.52(-0.50%)
Aug 29, 2013 1504 1519 1501 1508 0 -4.91(-0.32%)
Aug 28, 2013 1509 1521 1502 1512 0 -1.32(-0.09%)
Aug 27, 2013 1522 1530 1509 1514 0 -18.62(-1.22%)
Aug 26, 2013 1542 1546 1530 1532 0 -7.75(-0.50%)
Aug 23, 2013 1531 1541 1524 1540 0 +8.13(+0.53%)
Aug 22, 2013 1534 1540 1526 1532 0 +1.52(+0.10%)
Aug 21, 2013 1541 1547 1528 1530 0 -15.25(-0.99%)
Aug 20, 2013 1550 1561 1544 1546 0 +6.05(+0.39%)
Aug 19, 2013 1534 1548 1531 1540 0 +3.62(+0.24%)
Aug 16, 2013 1540 1546 1529 1536 0 -6.35(-0.41%)
Aug 15, 2013 1545 1553 1531 1542 0 -15.55(-1.00%)
Aug 14, 2013 1572 1579 1555 1558 0 -20.57(-1.30%)
Aug 13, 2013 1570 1584 1562 1579 0 +13.20(+0.84%)
Aug 12, 2013 1562 1572 1559 1565 0 -7.33(-0.47%)
Aug 09, 2013 1573 1581 1563 1573 0 -3.62(-0.23%)
Aug 08, 2013 1583 1587 1567 1576 0 +0.55(+0.03%)
Aug 07, 2013 1575 1584 1570 1576 0 -0.55(-0.03%)
Aug 06, 2013 1579 1585 1569 1576 0 +5.77(+0.37%)
Aug 05, 2013 1571 1579 1564 1570 0 -7.75(-0.49%)
Aug 02, 2013 1566 1582 1565 1578 0 +9.85(+0.63%)
Aug 01, 2013 1571 1578 1560 1568 0 +5.13(+0.33%)
Jul 31, 2013 1570 1586 1559 1563 0 -5.93(-0.38%)
Jul 30, 2013 1580 1589 1566 1569 0 -1.07(-0.07%)
Jul 29, 2013 1568 1582 1564 1570 0 -2.18(-0.14%)
Jul 26, 2013 1559 1575 1551 1572 0 +1.32(+0.08%)
Jul 25, 2013 1561 1577 1554 1571 0 -0.40(-0.03%)
Jul 24, 2013 1577 1580 1561 1572 0 -0.35(-0.02%)
Jul 23, 2013 1568 1578 1563 1572 0 +1.36(+0.09%)
Jul 22, 2013 1560 1574 1559 1571 0 +7.95(+0.51%)
Jul 19, 2013 1544 1567 1539 1563 0 +11.03(+0.71%)
Jul 18, 2013 1554 1563 1545 1552 0 -0.28(-0.02%)
Jul 17, 2013 1560 1566 1547 1552 0 -2.03(-0.13%)
Jul 16, 2013 1558 1566 1547 1554 0 -6.62(-0.42%)
Jul 15, 2013 1559 1567 1550 1560 0 -0.47(-0.03%)
Jul 12, 2013 1554 1562 1548 1561 0 +1.37(+0.09%)
Jul 11, 2013 1557 1564 1546 1560 0 +21.18(+1.38%)
Jul 10, 2013 1534 1544 1530 1538 0 +7.72(+0.50%)
Jul 09, 2013 1533 1537 1525 1531 0 +3.07(+0.20%)
Jul 08, 2013 1526 1535 1520 1528 0 +11.36(+0.75%)
Jul 05, 2013 1517 1523 1503 1516 0 +15.49(+1.03%)
Jul 03, 2013 1501 1501 1501 0 -3.44(-0.23%)
Jul 02, 2013 1505 1518 1496 1504 0 +38.32(+2.61%)
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.