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 (%)
Aug 30, 2019 1991 2000 1974 1987 0 +5.76(+0.29%)
Aug 29, 2019 1989 1993 1969 1981 0 +6.49(+0.33%)
Aug 28, 2019 1959 1979 1952 1974 0 +4.58(+0.23%)
Aug 27, 2019 1980 1995 1964 1970 0 +4.71(+0.24%)
Aug 26, 2019 1959 1970 1948 1965 0 +15.53(+0.80%)
Aug 23, 2019 1986 1995 1941 1949 0 -35.06(-1.77%)
Aug 22, 2019 1987 1996 1975 1985 0 -2.77(-0.14%)
Aug 21, 2019 1989 1998 1978 1987 0 +15.00(+0.76%)
Aug 20, 2019 1990 1996 1970 1972 0 -16.10(-0.81%)
Aug 19, 2019 1987 1997 1978 1988 0 +14.56(+0.74%)
Aug 16, 2019 1971 1982 1961 1974 0 +13.91(+0.71%)
Aug 15, 2019 1957 1969 1944 1960 0 +3.95(+0.20%)
Aug 14, 2019 1993 1997 1955 1956 0 -50.31(-2.51%)
Aug 13, 2019 1994 2018 1988 2006 0 +15.59(+0.78%)
Aug 12, 2019 2004 2013 1978 1991 0 -16.49(-0.82%)
Aug 09, 2019 2011 2022 1994 2007 0 +0.57(+0.03%)
Aug 08, 2019 1992 2015 1986 2007 0 +24.86(+1.25%)
Aug 07, 2019 1972 1989 1949 1982 0 -1.33(-0.07%)
Aug 06, 2019 1988 2002 1960 1983 0 +2.95(+0.15%)
Aug 05, 2019 2002 2009 1962 1980 0 -34.69(-1.72%)
Aug 02, 2019 2015 2026 1997 2015 0 +3.94(+0.20%)
Aug 01, 2019 2005 2023 1990 2011 0 +2.17(+0.11%)
Jul 31, 2019 2010 2035 1997 2009 0 -12.82(-0.63%)
Jul 30, 2019 2032 2042 2011 2022 0 -32.20(-1.57%)
Jul 29, 2019 2052 2074 2037 2054 0 -2.30(-0.11%)
Jul 26, 2019 2054 2064 2041 2056 0 +10.10(+0.49%)
Jul 25, 2019 2044 2063 2032 2046 0 +9.62(+0.47%)
Jul 24, 2019 2030 2040 2016 2036 0 +0.76(+0.04%)
Jul 23, 2019 2033 2045 2021 2036 0 +6.92(+0.34%)
Jul 22, 2019 2035 2042 2018 2029 0 -2.14(-0.11%)
Jul 19, 2019 2054 2055 2029 2031 0 -19.41(-0.95%)
Jul 18, 2019 2044 2055 2028 2050 0 +25.10(+1.24%)
Jul 17, 2019 2037 2046 2022 2025 0 +3.32(+0.16%)
Jul 16, 2019 2027 2033 2011 2022 0 -7.28(-0.36%)
Jul 15, 2019 2027 2040 2018 2029 0 +9.34(+0.46%)
Jul 12, 2019 2058 2059 1999 2020 0 -43.01(-2.09%)
Jul 11, 2019 2083 2088 2047 2063 0 -28.78(-1.38%)
Jul 10, 2019 2091 2099 2079 2092 0 +10.79(+0.52%)
Jul 09, 2019 2078 2093 2074 2081 0 +7.11(+0.34%)
Jul 08, 2019 2075 2083 2060 2074 0 -7.17(-0.34%)
Jul 05, 2019 2095 2098 2076 2081 0 -26.12(-1.24%)
Jul 03, 2019 2101 2111 2093 2107 0 +14.63(+0.70%)
Jul 02, 2019 2078 2093 2073 2092 0 +14.38(+0.69%)
Jul 01, 2019 2077 2086 2063 2078 0 +12.98(+0.63%)
Jun 28, 2019 2074 2079 2053 2065 0 -3.21(-0.16%)
Jun 27, 2019 2070 2082 2061 2068 0 +0.38(+0.02%)
Jun 26, 2019 2094 2096 2055 2068 0 -33.10(-1.58%)
Jun 25, 2019 2105 2121 2096 2101 0 +1.53(+0.07%)
Jun 24, 2019 2097 2111 2088 2099 0 -1.98(-0.09%)
Jun 21, 2019 2096 2108 2083 2101 0 +0.26(+0.01%)
Jun 20, 2019 2106 2118 2092 2101 0 +9.18(+0.44%)
Jun 19, 2019 2077 2097 2073 2092 0 +16.30(+0.79%)
Jun 18, 2019 2071 2085 2063 2076 0 +17.97(+0.87%)
Jun 17, 2019 2052 2064 2043 2058 0 +3.48(+0.17%)
Jun 14, 2019 2057 2067 2048 2054 0 -1.03(-0.05%)
Jun 13, 2019 2070 2074 2046 2055 0 -12.04(-0.58%)
Jun 12, 2019 2047 2074 2046 2067 0 +24.60(+1.20%)
Jun 11, 2019 2055 2064 2036 2043 0 -3.23(-0.16%)
Jun 10, 2019 2048 2054 2031 2046 0 -0.57(-0.03%)
Jun 07, 2019 2043 2059 2038 2046 0 +17.51(+0.86%)
Jun 06, 2019 2024 2046 2015 2029 0 +16.34(+0.81%)
Jun 05, 2019 2016 2025 2006 2013 0 +5.39(+0.27%)
Jun 04, 2019 2003 2018 1994 2007 0 +18.66(+0.94%)
Jun 03, 2019 1985 2001 1977 1988 0 +16.05(+0.81%)
May 31, 2019 1973 1985 1960 1972 0 -10.04(-0.51%)
May 30, 2019 1977 1989 1970 1982 0 +7.55(+0.38%)
May 29, 2019 1995 1999 1955 1975 0 -30.57(-1.52%)
May 28, 2019 2029 2044 2005 2005 0 -22.46(-1.11%)
May 24, 2019 2028 2041 2019 2028 0 +10.66(+0.53%)
May 23, 2019 2014 2023 2002 2017 0 +0.18(+0.01%)
May 22, 2019 1999 2022 1993 2017 0 +18.41(+0.92%)
May 21, 2019 2002 2011 1993 1999 0 +5.71(+0.29%)
May 20, 2019 1992 2000 1982 1993 0 -4.45(-0.22%)
May 17, 2019 1990 2010 1986 1997 0 -2.00(-0.10%)
May 16, 2019 1989 2015 1985 1999 0 +14.35(+0.72%)
May 15, 2019 1974 1992 1964 1985 0 +11.56(+0.59%)
May 14, 2019 1972 1986 1969 1974 0 +3.63(+0.18%)
May 13, 2019 1969 1979 1959 1970 0 -22.07(-1.11%)
May 10, 2019 1988 1997 1961 1992 0 +1.71(+0.09%)
May 09, 2019 1986 1997 1973 1990 0 -9.76(-0.49%)
May 08, 2019 1998 2011 1990 2000 0 +5.38(+0.27%)
May 07, 2019 2016 2023 1983 1995 0 -34.24(-1.69%)
May 06, 2019 2005 2034 2001 2029 0 +1.38(+0.07%)
May 03, 2019 2023 2033 2013 2028 0 +13.20(+0.66%)
May 02, 2019 2014 2020 1998 2014 0 +1.87(+0.09%)
May 01, 2019 2009 2025 1992 2012 0 -0.28(-0.01%)
Apr 30, 2019 2003 2022 1983 2013 0 +16.88(+0.85%)
Apr 29, 2019 2002 2006 1990 1996 0 -4.99(-0.25%)
Apr 26, 2019 1993 2003 1982 2001 0 +8.99(+0.45%)
Apr 25, 2019 1973 1996 1966 1992 0 +21.36(+1.08%)
Apr 24, 2019 1978 1985 1963 1970 0 +2.27(+0.12%)
Apr 23, 2019 1950 1979 1944 1968 0 +21.50(+1.10%)
Apr 22, 2019 1941 1958 1931 1947 0 -5.04(-0.26%)
Apr 18, 2019 1968 1976 1928 1952 0 -11.18(-0.57%)
Apr 17, 2019 1996 2002 1952 1963 0 -30.11(-1.51%)
Apr 16, 2019 2028 2040 1989 1993 0 -22.66(-1.12%)
Apr 15, 2019 2011 2022 2002 2016 0 +11.45(+0.57%)
Apr 12, 2019 2014 2023 1997 2004 0 -14.78(-0.73%)
Apr 11, 2019 2034 2037 2009 2019 0 -12.62(-0.62%)
Apr 10, 2019 2037 2042 2027 2032 0 -6.41(-0.31%)
Apr 09, 2019 2046 2052 2028 2038 0 -44.48(-2.14%)
Apr 08, 2019 2083 2088 2073 2083 0 +4.36(+0.21%)
Apr 05, 2019 2077 2087 2070 2078 0 +6.80(+0.33%)
Apr 04, 2019 2082 2085 2061 2071 0 -16.02(-0.77%)
Apr 03, 2019 2095 2101 2077 2087 0 -7.65(-0.37%)
Apr 02, 2019 2100 2106 2085 2095 0 -6.06(-0.29%)
Apr 01, 2019 2113 2119 2094 2101 0 -1.54(-0.07%)
Mar 29, 2019 2094 2109 2087 2103 0 -0.43(-0.02%)
Mar 28, 2019 2104 2112 2097 2103 0 +7.86(+0.38%)
Mar 27, 2019 2102 2114 2086 2095 0 -7.94(-0.38%)
Mar 26, 2019 2093 2113 2088 2103 0 +25.31(+1.22%)
Mar 25, 2019 2078 2088 2067 2078 0 +0.07(+0.00%)
Mar 22, 2019 2090 2102 2074 2078 0 -17.46(-0.83%)
Mar 21, 2019 2083 2105 2081 2095 0 +6.36(+0.30%)
Mar 20, 2019 2092 2102 2074 2089 0 -0.67(-0.03%)
Mar 19, 2019 2083 2098 2076 2090 0 +13.09(+0.63%)
Mar 18, 2019 2079 2085 2066 2076 0 -2.58(-0.12%)
Mar 15, 2019 2069 2085 2055 2079 0 +12.42(+0.60%)
Mar 14, 2019 2077 2086 2058 2067 0 -14.52(-0.70%)
Mar 13, 2019 2075 2095 2066 2081 0 +14.72(+0.71%)
Mar 12, 2019 2063 2076 2056 2066 0 +2.77(+0.13%)
Mar 11, 2019 2053 2071 2045 2064 0 +6.40(+0.31%)
Mar 08, 2019 2057 2067 2035 2057 0 -3.73(-0.18%)
Mar 07, 2019 2072 2078 2053 2061 0 -15.55(-0.75%)
Mar 06, 2019 2095 2097 2068 2077 0 -14.92(-0.71%)
Mar 05, 2019 2086 2102 2078 2091 0 +6.03(+0.29%)
Mar 04, 2019 2096 2100 2070 2085 0 -11.78(-0.56%)
Mar 01, 2019 2087 2105 2080 2097 0 +17.32(+0.83%)
Feb 28, 2019 2071 2097 2066 2080 0 +6.42(+0.31%)
Feb 27, 2019 2066 2082 2062 2073 0 +3.40(+0.16%)
Feb 26, 2019 2069 2080 2063 2070 0 +1.85(+0.09%)
Feb 25, 2019 2069 2081 2062 2068 0 +3.08(+0.15%)
Feb 22, 2019 2045 2070 2042 2065 0 +20.01(+0.98%)
Feb 21, 2019 2044 2058 2034 2045 0 -11.26(-0.55%)
Feb 20, 2019 2054 2066 2045 2056 0 +3.98(+0.19%)
Feb 19, 2019 2048 2063 2043 2052 0 -3.85(-0.19%)
Feb 15, 2019 2043 2059 2036 2056 0 +26.04(+1.28%)
Feb 14, 2019 2021 2038 2013 2030 0 +15.98(+0.79%)
Feb 13, 2019 2013 2026 1999 2014 0 -1.51(-0.07%)
Feb 12, 2019 2001 2021 1995 2016 0 +19.69(+0.99%)
Feb 11, 2019 2006 2011 1988 1996 0 -14.54(-0.72%)
Feb 08, 2019 1993 2015 1989 2011 0 +14.30(+0.72%)
Feb 07, 2019 2010 2013 1984 1996 0 -18.00(-0.89%)
Feb 06, 2019 2005 2022 1997 2014 0 +7.48(+0.37%)
Feb 05, 2019 2012 2023 2003 2007 0 +1.19(+0.06%)
Feb 04, 2019 2014 2018 1990 2006 0 -4.57(-0.23%)
Feb 01, 2019 2006 2019 1995 2010 0 +9.68(+0.48%)
Jan 31, 2019 1972 2012 1965 2000 0 +30.90(+1.57%)
Jan 30, 2019 1951 1978 1945 1970 0 +17.71(+0.91%)
Jan 29, 2019 1932 1957 1926 1952 0 +21.90(+1.13%)
Jan 28, 2019 1936 1945 1916 1930 0 -14.43(-0.74%)
Jan 25, 2019 1951 1958 1934 1944 0 +0.96(+0.05%)
Jan 24, 2019 1962 1970 1925 1943 0 -33.19(-1.68%)
Jan 23, 2019 1977 1989 1961 1977 0 -0.31(-0.02%)
Jan 22, 2019 1972 1985 1959 1977 0 -12.62(-0.63%)
Jan 18, 2019 1987 1998 1974 1990 0 +8.22(+0.41%)
Jan 17, 2019 1963 1987 1958 1981 0 +18.94(+0.97%)
Jan 16, 2019 1975 1983 1959 1962 0 -16.29(-0.82%)
Jan 15, 2019 1959 1988 1951 1979 0 +26.55(+1.36%)
Jan 14, 2019 1962 1966 1944 1952 0 -24.97(-1.26%)
Jan 11, 2019 1968 1983 1958 1977 0 +0.88(+0.04%)
Jan 10, 2019 1973 1989 1956 1976 0 -1.27(-0.06%)
Jan 09, 2019 1983 1993 1969 1978 0 -2.30(-0.12%)
Jan 08, 2019 1975 1991 1956 1980 0 +15.79(+0.80%)
Jan 07, 2019 1953 1979 1945 1964 0 +1.71(+0.09%)
Jan 04, 2019 1941 1974 1936 1962 0 +38.62(+2.01%)
Jan 03, 2019 1960 1967 1917 1924 0 -43.41(-2.21%)
Jan 02, 2019 1967 1981 1947 1967 0 -22.32(-1.12%)
Dec 31, 2018 1974 1995 1968 1989 0 +24.16(+1.23%)
Dec 28, 2018 1966 1987 1955 1965 0 +11.70(+0.60%)
Dec 27, 2018 1919 1954 1892 1954 0 +11.34(+0.58%)
Dec 26, 2018 1881 1943 1869 1942 0 +62.79(+3.34%)
Dec 24, 2018 1924 1931 1871 1879 0 -50.28(-2.61%)
Dec 21, 2018 1933 1969 1920 1930 0 -12.60(-0.65%)
Dec 20, 2018 1947 1965 1924 1942 0 +0.47(+0.02%)
Dec 19, 2018 1980 1993 1927 1942 0 -17.59(-0.90%)
Dec 18, 2018 1984 1990 1944 1959 0 -4.60(-0.23%)
Dec 17, 2018 1981 2001 1950 1964 0 -41.98(-2.09%)
Dec 14, 2018 2057 2066 1988 2006 0 -80.25(-3.85%)
Dec 13, 2018 2082 2097 2071 2086 0 +8.48(+0.41%)
Dec 12, 2018 2081 2103 2076 2078 0 +14.90(+0.72%)
Dec 11, 2018 2072 2087 2050 2063 0 +5.20(+0.25%)
Dec 10, 2018 2057 2069 2015 2058 0 +9.20(+0.45%)
Dec 07, 2018 2064 2081 2035 2048 0 -28.07(-1.35%)
Dec 06, 2018 2060 2081 2030 2077 0 -13.50(-0.65%)
Dec 04, 2018 2123 2141 2087 2090 0 -23.90(-1.13%)
Dec 03, 2018 2118 2126 2099 2114 0 -19.13(-0.90%)
Nov 30, 2018 2110 2136 2103 2133 0 +21.12(+1.00%)
Nov 29, 2018 2095 2127 2089 2112 0 +8.64(+0.41%)
Nov 28, 2018 2070 2106 2062 2103 0 +39.49(+1.91%)
Nov 27, 2018 2035 2066 2023 2064 0 +12.34(+0.60%)
Nov 26, 2018 2053 2063 2038 2052 0 +0.75(+0.04%)
Nov 23, 2018 2042 2063 2038 2051 0 -1.68(-0.08%)
Nov 21, 2018 2052 2052 2052 2052 0 -19.43(-0.94%)
Nov 20, 2018 2088 2106 2065 2072 0 -22.79(-1.09%)
Nov 19, 2018 2085 2107 2071 2095 0 +13.32(+0.64%)
Nov 16, 2018 2058 2092 2055 2081 0 +16.17(+0.78%)
Nov 15, 2018 2042 2068 2026 2065 0 +8.07(+0.39%)
Nov 14, 2018 2077 2083 2049 2057 0 -15.30(-0.74%)
Nov 13, 2018 2092 2101 2062 2072 0 -9.22(-0.44%)
Nov 12, 2018 2088 2102 2072 2082 0 -12.20(-0.58%)
Nov 09, 2018 2083 2101 2073 2094 0 +11.21(+0.54%)
Nov 08, 2018 2074 2096 2066 2083 0 +4.94(+0.24%)
Nov 07, 2018 2050 2083 2047 2078 0 +44.71(+2.20%)
Nov 06, 2018 2039 2048 2014 2033 0 -17.29(-0.84%)
Nov 05, 2018 2034 2061 2022 2050 0 +35.78(+1.78%)
Nov 02, 2018 2041 2046 2000 2014 0 -23.14(-1.14%)
Nov 01, 2018 2024 2047 2015 2038 0 +18.81(+0.93%)
Oct 31, 2018 2028 2045 2008 2019 0 +9.38(+0.47%)
Oct 30, 2018 1983 2015 1972 2009 0 +20.26(+1.02%)
Oct 29, 2018 1997 2016 1968 1989 0 +9.82(+0.50%)
Oct 26, 2018 1979 2003 1950 1979 0 +7.62(+0.39%)
Oct 24, 2018 2024 2039 1968 1972 0 -62.94(-3.09%)
Oct 23, 2018 2018 2044 2007 2035 0 -0.84(-0.04%)
Oct 22, 2018 2035 2045 2021 2035 0 -8.64(-0.42%)
Oct 19, 2018 2044 2062 2030 2044 0 +3.78(+0.19%)
Oct 18, 2018 2053 2061 2024 2040 0 -15.97(-0.78%)
Oct 17, 2018 2032 2065 2023 2056 0 +20.83(+1.02%)
Oct 16, 2018 2012 2043 2004 2035 0 +43.04(+2.16%)
Oct 15, 2018 1998 2011 1985 1992 0 -0.22(-0.01%)
Oct 12, 2018 1988 2004 1964 1993 0 +11.12(+0.56%)
Oct 11, 2018 2037 2043 1966 1982 0 -56.36(-2.77%)
Oct 10, 2018 2076 2085 2037 2038 0 -31.24(-1.51%)
Oct 09, 2018 2054 2078 2045 2069 0 +1.37(+0.07%)
Oct 08, 2018 2057 2075 2051 2068 0 -0.08(-0.00%)
Oct 05, 2018 2070 2081 2057 2068 0 -1.96(-0.09%)
Oct 04, 2018 2069 2081 2049 2070 0 -4.54(-0.22%)
Oct 03, 2018 2080 2093 2066 2074 0 +2.05(+0.10%)
Oct 02, 2018 2064 2076 2059 2072 0 +3.65(+0.18%)
Oct 01, 2018 2062 2076 2055 2069 0 +10.58(+0.51%)
Sep 28, 2018 2054 2064 2047 2058 0 +1.23(+0.06%)
Sep 27, 2018 2054 2069 2046 2057 0 +6.86(+0.33%)
Sep 26, 2018 2050 2070 2042 2050 0 +4.79(+0.23%)
Sep 25, 2018 2055 2065 2040 2045 0 +1.08(+0.05%)
Sep 24, 2018 2051 2062 2036 2044 0 -8.33(-0.41%)
Sep 21, 2018 2044 2059 2038 2052 0 +5.54(+0.27%)
Sep 20, 2018 2029 2050 2024 2047 0 +19.47(+0.96%)
Sep 19, 2018 2030 2041 2019 2027 0 -6.46(-0.32%)
Sep 18, 2018 2018 2040 2013 2034 0 +12.06(+0.60%)
Sep 17, 2018 2019 2032 2012 2022 0 +2.07(+0.10%)
Sep 14, 2018 2022 2028 2010 2020 0 -6.16(-0.30%)
Sep 13, 2018 2017 2031 2007 2026 0 +16.60(+0.83%)
Sep 12, 2018 2004 2019 1999 2009 0 +10.32(+0.52%)
Sep 11, 2018 1994 2005 1985 1999 0 +8.81(+0.44%)
Sep 10, 2018 1998 2010 1988 1990 0 +2.51(+0.13%)
Sep 07, 2018 1972 1993 1965 1988 0 +9.63(+0.49%)
Sep 06, 2018 1978 1987 1961 1978 0 -2.59(-0.13%)
Sep 05, 2018 1967 1987 1960 1981 0 +8.13(+0.41%)
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.