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, 2017 1746 1755 1740 1744 0 -6.42(-0.37%)
Mar 30, 2017 1754 1761 1745 1751 0 -4.89(-0.28%)
Mar 29, 2017 1753 1762 1748 1756 0 -1.71(-0.10%)
Mar 28, 2017 1758 1765 1749 1757 0 -2.84(-0.16%)
Mar 27, 2017 1750 1765 1749 1760 0 +11.02(+0.63%)
Mar 24, 2017 1752 1759 1743 1749 0 -3.82(-0.22%)
Mar 23, 2017 1754 1768 1748 1753 0 -2.64(-0.15%)
Mar 22, 2017 1755 1765 1744 1756 0 +2.95(+0.17%)
Mar 21, 2017 1771 1776 1750 1753 0 -12.61(-0.71%)
Mar 20, 2017 1767 1773 1763 1765 0 +1.91(+0.11%)
Mar 17, 2017 1768 1776 1759 1763 0 -6.48(-0.37%)
Mar 16, 2017 1771 1776 1759 1770 0 -2.80(-0.16%)
Mar 15, 2017 1750 1775 1747 1773 0 +20.23(+1.15%)
Mar 14, 2017 1749 1761 1746 1752 0 -1.03(-0.06%)
Mar 13, 2017 1754 1760 1744 1753 0 +0.37(+0.02%)
Mar 10, 2017 1750 1758 1744 1753 0 +4.81(+0.28%)
Mar 09, 2017 1734 1752 1731 1748 0 +17.69(+1.02%)
Mar 08, 2017 1726 1739 1721 1730 0 +3.08(+0.18%)
Mar 07, 2017 1716 1735 1710 1727 0 -13.54(-0.78%)
Mar 06, 2017 1738 1749 1730 1741 0 -7.23(-0.41%)
Mar 03, 2017 1742 1752 1736 1748 0 +10.06(+0.58%)
Mar 02, 2017 1736 1749 1730 1738 0 -2.92(-0.17%)
Mar 01, 2017 1732 1748 1726 1741 0 +5.71(+0.33%)
Feb 28, 2017 1734 1744 1728 1735 0 -1.02(-0.06%)
Feb 27, 2017 1731 1742 1728 1736 0 +0.96(+0.06%)
Feb 24, 2017 1725 1738 1718 1735 0 +8.42(+0.49%)
Feb 23, 2017 1712 1732 1706 1727 0 +21.18(+1.24%)
Feb 22, 2017 1700 1713 1696 1706 0 -2.13(-0.12%)
Feb 21, 2017 1696 1719 1691 1708 0 +2.83(+0.17%)
Feb 17, 2017 1705 1705 1705 1705 0 +7.56(+0.45%)
Feb 16, 2017 1693 1705 1684 1698 0 +7.47(+0.44%)
Feb 15, 2017 1664 1694 1661 1690 0 +20.57(+1.23%)
Feb 14, 2017 1656 1673 1650 1669 0 +9.58(+0.58%)
Feb 13, 2017 1656 1664 1652 1660 0 +6.40(+0.39%)
Feb 10, 2017 1648 1661 1644 1654 0 +6.36(+0.39%)
Feb 09, 2017 1635 1657 1640 1647 0 +12.62(+0.77%)
Feb 08, 2017 1623 1640 1621 1635 0 +7.23(+0.44%)
Feb 07, 2017 1631 1636 1621 1627 0 -0.13(-0.01%)
Feb 06, 2017 1620 1630 1614 1627 0 +2.77(+0.17%)
Feb 03, 2017 1623 1629 1615 1625 0 +7.63(+0.47%)
Feb 02, 2017 1606 1621 1601 1617 0 +1.88(+0.12%)
Feb 01, 2017 1607 1618 1598 1615 0 +1.85(+0.11%)
Jan 31, 2017 1586 1617 1582 1613 0 +19.88(+1.25%)
Jan 30, 2017 1593 1600 1583 1593 0 +0.85(+0.05%)
Jan 27, 2017 1584 1598 1579 1593 0 +13.21(+0.84%)
Jan 26, 2017 1589 1598 1574 1579 0 -12.55(-0.79%)
Jan 25, 2017 1586 1598 1571 1592 0 +15.40(+0.98%)
Jan 24, 2017 1587 1592 1566 1577 0 -18.77(-1.18%)
Jan 23, 2017 1598 1606 1588 1595 0 -4.38(-0.27%)
Jan 20, 2017 1601 1613 1594 1600 0 -14.04(-0.87%)
Jan 19, 2017 1624 1628 1609 1614 0 -16.56(-1.02%)
Jan 18, 2017 1633 1638 1625 1630 0 -3.03(-0.19%)
Jan 17, 2017 1629 1639 1616 1633 0 -7.02(-0.43%)
Jan 13, 2017 1640 1640 1640 1640 0 +2.38(+0.15%)
Jan 12, 2017 1628 1645 1619 1638 0 -1.30(-0.08%)
Jan 11, 2017 1659 1665 1623 1639 0 -27.69(-1.66%)
Jan 10, 2017 1669 1678 1662 1667 0 +1.20(+0.07%)
Jan 09, 2017 1662 1672 1657 1666 0 +5.17(+0.31%)
Jan 06, 2017 1661 1669 1650 1661 0 -9.25(-0.55%)
Jan 05, 2017 1656 1677 1648 1670 0 +22.43(+1.36%)
Jan 04, 2017 1643 1654 1638 1647 0 +1.88(+0.11%)
Jan 03, 2017 1636 1648 1630 1645 0 +16.23(+1.00%)
Dec 30, 2016 1629 1629 1629 1629 0 +2.13(+0.13%)
Dec 29, 2016 1626 1634 1622 1627 0 +9.98(+0.62%)
Dec 28, 2016 1630 1634 1616 1617 0 -11.77(-0.72%)
Dec 27, 2016 1633 1638 1625 1629 0 +1.19(+0.07%)
Dec 23, 2016 1628 1628 1628 1628 0 +6.81(+0.42%)
Dec 22, 2016 1621 1627 1609 1621 0 +2.24(+0.14%)
Dec 21, 2016 1628 1635 1613 1619 0 -6.26(-0.39%)
Dec 20, 2016 1630 1634 1616 1625 0 -0.69(-0.04%)
Dec 19, 2016 1627 1638 1622 1626 0 +0.77(+0.05%)
Dec 16, 2016 1628 1634 1614 1625 0 +2.78(+0.17%)
Dec 15, 2016 1618 1630 1610 1622 0 +10.28(+0.64%)
Dec 14, 2016 1623 1637 1605 1612 0 -11.37(-0.70%)
Dec 13, 2016 1618 1628 1612 1623 0 +19.92(+1.24%)
Dec 12, 2016 1585 1610 1581 1603 0 +16.13(+1.02%)
Dec 09, 2016 1569 1593 1567 1587 0 +30.22(+1.94%)
Dec 08, 2016 1551 1561 1541 1557 0 -8.48(-0.54%)
Dec 07, 2016 1570 1572 1542 1565 0 -11.64(-0.74%)
Dec 06, 2016 1574 1585 1568 1577 0 +1.62(+0.10%)
Dec 05, 2016 1579 1583 1567 1575 0 +4.79(+0.30%)
Dec 02, 2016 1562 1578 1557 1571 0 +10.94(+0.70%)
Dec 01, 2016 1574 1577 1555 1560 0 -16.78(-1.06%)
Nov 30, 2016 1586 1593 1571 1576 0 -8.02(-0.51%)
Nov 29, 2016 1587 1594 1577 1584 0 +2.41(+0.15%)
Nov 28, 2016 1592 1597 1580 1582 0 -14.71(-0.92%)
Nov 25, 2016 1596 1601 1588 1597 0 +17.00(+1.08%)
Nov 23, 2016 1580 1580 1580 1580 0 -6.97(-0.44%)
Nov 22, 2016 1610 1615 1577 1587 0 -26.66(-1.65%)
Nov 21, 2016 1614 1620 1608 1613 0 -0.63(-0.04%)
Nov 18, 2016 1626 1630 1609 1614 0 -20.79(-1.27%)
Nov 17, 2016 1636 1643 1627 1635 0 +3.40(+0.21%)
Nov 16, 2016 1635 1644 1626 1631 0 -6.78(-0.41%)
Nov 15, 2016 1638 1647 1622 1638 0 -0.87(-0.05%)
Nov 14, 2016 1653 1659 1631 1639 0 -16.16(-0.98%)
Nov 11, 2016 1668 1674 1644 1655 0 -21.22(-1.27%)
Nov 10, 2016 1680 1695 1662 1676 0 +5.65(+0.34%)
Nov 09, 2016 1673 1700 1639 1671 0 +68.48(+4.27%)
Nov 08, 2016 1598 1613 1592 1602 0 +3.96(+0.25%)
Nov 07, 2016 1591 1603 1587 1598 0 +19.00(+1.20%)
Nov 04, 2016 1574 1590 1571 1579 0 +7.44(+0.47%)
Nov 03, 2016 1592 1597 1569 1572 0 -16.95(-1.07%)
Nov 02, 2016 1602 1605 1585 1589 0 -6.02(-0.38%)
Nov 01, 2016 1593 1611 1583 1595 0 -9.59(-0.60%)
Oct 31, 2016 1609 1616 1595 1604 0 -2.22(-0.14%)
Oct 28, 2016 1624 1627 1598 1607 0 -9.35(-0.58%)
Oct 27, 2016 1623 1636 1605 1616 0 +11.72(+0.73%)
Oct 26, 2016 1599 1615 1592 1604 0 -5.72(-0.36%)
Oct 25, 2016 1607 1618 1597 1610 0 -9.31(-0.57%)
Oct 24, 2016 1626 1632 1614 1619 0 -5.69(-0.35%)
Oct 21, 2016 1628 1634 1619 1625 0 -14.69(-0.90%)
Oct 20, 2016 1633 1648 1631 1640 0 +6.53(+0.40%)
Oct 19, 2016 1642 1648 1631 1633 0 -11.87(-0.72%)
Oct 18, 2016 1651 1662 1637 1645 0 -0.43(-0.03%)
Oct 17, 2016 1646 1654 1638 1646 0 -5.00(-0.30%)
Oct 14, 2016 1662 1669 1650 1651 0 -11.16(-0.67%)
Oct 13, 2016 1643 1671 1639 1662 0 -0.29(-0.02%)
Oct 12, 2016 1662 1673 1653 1662 0 -3.87(-0.23%)
Oct 11, 2016 1684 1692 1659 1666 0 -29.42(-1.74%)
Oct 10, 2016 1692 1705 1687 1695 0 -9.03(-0.53%)
Oct 07, 2016 1704 1706 1697 1704 0 +2.72(+0.16%)
Oct 06, 2016 1700 1706 1691 1702 0 -7.74(-0.45%)
Oct 05, 2016 1707 1714 1701 1709 0 +5.55(+0.33%)
Oct 04, 2016 1707 1717 1695 1704 0 +2.53(+0.15%)
Sep 26, 2016 1714 1715 1697 1701 0 -21.24(-1.23%)
Sep 23, 2016 1721 1731 1716 1722 0 -5.38(-0.31%)
Sep 22, 2016 1728 1736 1721 1728 0 +8.05(+0.47%)
Sep 21, 2016 1709 1724 1698 1720 0 +11.01(+0.64%)
Sep 20, 2016 1712 1718 1703 1709 0 +8.72(+0.51%)
Sep 19, 2016 1709 1714 1697 1700 0 -1.97(-0.12%)
Sep 16, 2016 1707 1714 1695 1702 0 -8.03(-0.47%)
Sep 15, 2016 1696 1716 1688 1710 0 +11.67(+0.69%)
Sep 14, 2016 1700 1711 1692 1698 0 +2.12(+0.12%)
Sep 13, 2016 1710 1713 1689 1696 0 -25.27(-1.47%)
Sep 12, 2016 1694 1725 1690 1722 0 +24.38(+1.44%)
Sep 09, 2016 1717 1720 1697 1697 0 -31.21(-1.81%)
Sep 08, 2016 1728 1735 1722 1728 0 +1.48(+0.09%)
Sep 07, 2016 1727 1734 1721 1727 0 -0.09(-0.01%)
Sep 06, 2016 1723 1733 1718 1727 0 +7.79(+0.45%)
Sep 02, 2016 1719 1719 1719 1719 0 +11.80(+0.69%)
Sep 01, 2016 1709 1716 1699 1707 0 -7.56(-0.44%)
Aug 31, 2016 1718 1721 1707 1715 0 -6.06(-0.35%)
Aug 30, 2016 1734 1737 1718 1721 0 -11.76(-0.68%)
Aug 29, 2016 1726 1737 1721 1733 0 +9.25(+0.54%)
Aug 26, 2016 1723 1740 1714 1724 0 +2.13(+0.12%)
Aug 25, 2016 1726 1738 1710 1721 0 -6.26(-0.36%)
Aug 24, 2016 1749 1754 1724 1728 0 -18.59(-1.06%)
Aug 23, 2016 1749 1756 1740 1746 0 +4.54(+0.26%)
Aug 22, 2016 1741 1754 1735 1742 0 -4.80(-0.27%)
Aug 19, 2016 1745 1750 1735 1746 0 -8.40(-0.48%)
Aug 18, 2016 1754 1763 1745 1755 0 -1.33(-0.08%)
Aug 17, 2016 1754 1762 1741 1756 0 +4.12(+0.24%)
Aug 16, 2016 1764 1771 1750 1752 0 -15.49(-0.88%)
Aug 15, 2016 1771 1778 1764 1768 0 -2.43(-0.14%)
Aug 12, 2016 1775 1779 1764 1770 0 -8.99(-0.51%)
Aug 11, 2016 1774 1783 1770 1779 0 +7.96(+0.45%)
Aug 10, 2016 1778 1781 1764 1771 0 -9.99(-0.56%)
Aug 09, 2016 1777 1789 1771 1781 0 +5.61(+0.32%)
Aug 08, 2016 1786 1791 1767 1775 0 -19.02(-1.06%)
Aug 05, 2016 1790 1803 1781 1794 0 -23.86(-1.31%)
Aug 04, 2016 1821 1828 1812 1818 0 -0.82(-0.05%)
Aug 03, 2016 1826 1833 1809 1819 0 -20.88(-1.13%)
Aug 02, 2016 1851 1855 1830 1840 0 -15.37(-0.83%)
Aug 01, 2016 1845 1862 1842 1855 0 +7.70(+0.42%)
Jul 29, 2016 1836 1853 1831 1848 0 +9.28(+0.50%)
Jul 28, 2016 1843 1852 1827 1838 0 -3.13(-0.17%)
Jul 27, 2016 1833 1846 1826 1842 0 +9.13(+0.50%)
Jul 26, 2016 1836 1842 1825 1832 0 -0.73(-0.04%)
Jul 25, 2016 1832 1836 1819 1833 0 +0.39(+0.02%)
Jul 22, 2016 1830 1837 1822 1833 0 +8.35(+0.46%)
Jul 21, 2016 1825 1834 1819 1824 0 -1.86(-0.10%)
Jul 20, 2016 1827 1836 1819 1826 0 +12.12(+0.67%)
Jul 19, 2016 1813 1823 1803 1814 0 +1.21(+0.07%)
Jul 18, 2016 1812 1820 1805 1813 0 +1.56(+0.09%)
Jul 15, 2016 1822 1828 1805 1811 0 -7.12(-0.39%)
Jul 14, 2016 1814 1825 1806 1818 0 +9.46(+0.52%)
Jul 13, 2016 1812 1819 1803 1809 0 -0.26(-0.01%)
Jul 12, 2016 1801 1815 1796 1809 0 +7.05(+0.39%)
Jul 11, 2016 1801 1812 1796 1802 0 +3.45(+0.19%)
Jul 08, 2016 1799 1803 1787 1799 0 +9.52(+0.53%)
Jul 07, 2016 1791 1799 1780 1789 0 -3.34(-0.19%)
Jul 06, 2016 1793 1793 1793 1793 0 +6.44(+0.36%)
Jul 05, 2016 1779 1796 1774 1786 0 +2.52(+0.14%)
Jul 01, 2016 1784 1784 1784 1784 0 +4.75(+0.27%)
Jun 30, 2016 1758 1781 1751 1779 0 +23.24(+1.32%)
Jun 29, 2016 1745 1762 1736 1756 0 +31.31(+1.82%)
Jun 28, 2016 1708 1728 1699 1724 0 +36.71(+2.18%)
Jun 27, 2016 1683 1697 1669 1688 0 +1.14(+0.07%)
Jun 24, 2016 1679 1718 1675 1686 0 -50.21(-2.89%)
Jun 23, 2016 1734 1739 1720 1737 0 +18.78(+1.09%)
Jun 22, 2016 1713 1735 1708 1718 0 +7.03(+0.41%)
Jun 21, 2016 1713 1722 1703 1711 0 +6.43(+0.38%)
Jun 20, 2016 1717 1723 1701 1704 0 +17.66(+1.05%)
Jun 17, 2016 1702 1705 1677 1687 0 -10.01(-0.59%)
Jun 16, 2016 1683 1701 1670 1697 0 +4.31(+0.25%)
Jun 15, 2016 1708 1715 1690 1693 0 -7.83(-0.46%)
Jun 14, 2016 1692 1704 1684 1700 0 -2.78(-0.16%)
Jun 13, 2016 1711 1722 1702 1703 0 -15.89(-0.92%)
Jun 10, 2016 1719 1727 1709 1719 0 -18.08(-1.04%)
Jun 09, 2016 1733 1748 1726 1737 0 -4.84(-0.28%)
Jun 08, 2016 1738 1747 1731 1742 0 +1.62(+0.09%)
Jun 07, 2016 1744 1750 1737 1740 0 -1.55(-0.09%)
Jun 06, 2016 1734 1749 1731 1742 0 +10.17(+0.59%)
Jun 03, 2016 1732 1740 1718 1732 0 +0.33(+0.02%)
Jun 02, 2016 1716 1735 1713 1731 0 +16.18(+0.94%)
Jun 01, 2016 1714 1722 1708 1715 0 -0.17(-0.01%)
May 31, 2016 1720 1726 1705 1715 0 -2.79(-0.16%)
May 27, 2016 1718 1718 1718 1718 0 +2.75(+0.16%)
May 26, 2016 1711 1721 1708 1715 0 +2.13(+0.12%)
May 25, 2016 1711 1721 1703 1713 0 +14.24(+0.84%)
May 24, 2016 1687 1705 1686 1699 0 +17.69(+1.05%)
May 23, 2016 1687 1692 1675 1681 0 +1.39(+0.08%)
May 20, 2016 1672 1686 1669 1680 0 +13.81(+0.83%)
May 19, 2016 1668 1674 1653 1666 0 -15.67(-0.93%)
May 18, 2016 1680 1692 1671 1682 0 +1.52(+0.09%)
May 17, 2016 1691 1698 1671 1680 0 -14.73(-0.87%)
May 16, 2016 1671 1698 1668 1695 0 +20.22(+1.21%)
May 13, 2016 1677 1688 1671 1675 0 -4.21(-0.25%)
May 12, 2016 1690 1693 1669 1679 0 -2.80(-0.17%)
May 11, 2016 1687 1695 1679 1682 0 -14.97(-0.88%)
May 10, 2016 1692 1701 1683 1697 0 +12.97(+0.77%)
May 09, 2016 1674 1691 1672 1684 0 +17.18(+1.03%)
May 06, 2016 1663 1672 1651 1667 0 -7.54(-0.45%)
May 05, 2016 1666 1679 1661 1674 0 +0.73(+0.04%)
May 04, 2016 1678 1686 1667 1673 0 -20.91(-1.23%)
May 03, 2016 1698 1707 1684 1694 0 -0.45(-0.03%)
May 02, 2016 1688 1700 1680 1695 0 +10.82(+0.64%)
Apr 29, 2016 1697 1700 1673 1684 0 -19.29(-1.13%)
Apr 28, 2016 1700 1716 1687 1703 0 -8.40(-0.49%)
Apr 27, 2016 1713 1721 1702 1712 0 -1.15(-0.07%)
Apr 26, 2016 1716 1724 1705 1713 0 -7.36(-0.43%)
Apr 25, 2016 1720 1725 1710 1720 0 +0.11(+0.01%)
Apr 22, 2016 1716 1726 1709 1720 0 +1.92(+0.11%)
Apr 21, 2016 1712 1727 1707 1718 0 +2.16(+0.13%)
Apr 20, 2016 1712 1726 1703 1716 0 +4.64(+0.27%)
Apr 19, 2016 1707 1726 1699 1711 0 +13.66(+0.80%)
Apr 18, 2016 1683 1704 1678 1698 0 +13.22(+0.78%)
Apr 15, 2016 1684 1691 1674 1684 0 -2.00(-0.12%)
Apr 14, 2016 1681 1693 1674 1686 0 +8.57(+0.51%)
Apr 13, 2016 1665 1682 1658 1678 0 +15.91(+0.96%)
Apr 12, 2016 1651 1670 1644 1662 0 +9.54(+0.58%)
Apr 11, 2016 1665 1670 1650 1652 0 -7.84(-0.47%)
Apr 08, 2016 1669 1674 1653 1660 0 -2.81(-0.17%)
Apr 07, 2016 1661 1674 1653 1663 0 -7.45(-0.45%)
Apr 06, 2016 1634 1674 1630 1671 0 +43.19(+2.65%)
Apr 05, 2016 1622 1640 1612 1627 0 +0.72(+0.04%)
Apr 04, 2016 1621 1635 1614 1627 0 +18.59(+1.16%)
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.