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, 2011 1151 1159 1145 1149 0 -1.82(-0.16%)
Mar 30, 2011 1150 1152 1149 1151 0 +5.28(+0.46%)
Mar 29, 2011 1138 1148 1136 1146 0 +1.41(+0.12%)
Mar 28, 2011 1148 1152 1141 1144 0 -1.90(-0.17%)
Mar 25, 2011 1145 1154 1140 1146 0 +2.93(+0.26%)
Mar 24, 2011 1134 1146 1129 1143 0 +11.47(+1.01%)
Mar 23, 2011 1131 1135 1123 1132 0 -4.24(-0.37%)
Mar 22, 2011 1140 1144 1132 1136 0 +1.23(+0.11%)
Mar 21, 2011 1134 1138 1131 1135 0 +6.98(+0.62%)
Mar 18, 2011 1130 1134 1120 1128 0 +8.11(+0.72%)
Mar 17, 2011 1114 1125 1110 1120 0 +21.29(+1.94%)
Mar 16, 2011 1115 1119 1092 1098 0 -23.08(-2.06%)
Mar 15, 2011 1118 1130 1116 1121 0 -17.36(-1.52%)
Mar 14, 2011 1136 1148 1130 1139 0 -4.32(-0.38%)
Mar 11, 2011 1136 1147 1133 1143 0 +1.66(+0.15%)
Mar 10, 2011 1148 1151 1139 1141 0 -11.02(-0.96%)
Mar 09, 2011 1153 1158 1147 1152 0 +0.17(+0.01%)
Mar 08, 2011 1148 1157 1144 1152 0 -0.30(-0.03%)
Mar 07, 2011 1161 1163 1147 1153 0 -8.86(-0.76%)
Mar 04, 2011 1166 1171 1152 1161 0 -0.06(-0.01%)
Mar 03, 2011 1155 1166 1150 1162 0 +12.00(+1.04%)
Mar 02, 2011 1146 1153 1141 1150 0 +2.79(+0.24%)
Mar 01, 2011 1154 1161 1144 1147 0 -4.32(-0.38%)
Feb 28, 2011 1140 1155 1137 1151 0 +20.43(+1.81%)
Feb 25, 2011 1129 1134 1122 1131 0 +0.65(+0.06%)
Feb 24, 2011 1129 1135 1121 1130 0 -4.61(-0.41%)
Feb 23, 2011 1137 1144 1131 1135 0 -1.79(-0.16%)
Feb 22, 2011 1138 1146 1130 1136 0 -15.99(-1.39%)
Feb 18, 2011 1152 1152 1152 0 +1.62(+0.14%)
Feb 17, 2011 1143 1153 1140 1151 0 +5.98(+0.52%)
Feb 16, 2011 1139 1149 1135 1145 0 +5.18(+0.45%)
Feb 15, 2011 1131 1142 1129 1140 0 +4.43(+0.39%)
Feb 14, 2011 1127 1138 1126 1135 0 +5.34(+0.47%)
Feb 11, 2011 1129 1137 1124 1130 0 -7.96(-0.70%)
Feb 10, 2011 1134 1142 1130 1138 0 -4.19(-0.37%)
Feb 09, 2011 1139 1145 1135 1142 0 -4.33(-0.38%)
Feb 08, 2011 1145 1150 1140 1146 0 +1.33(+0.12%)
Feb 07, 2011 1142 1150 1136 1145 0 +3.12(+0.27%)
Feb 04, 2011 1137 1143 1131 1142 0 +3.58(+0.31%)
Feb 03, 2011 1134 1145 1128 1138 0 +3.29(+0.29%)
Feb 02, 2011 1134 1140 1128 1135 0 -7.35(-0.64%)
Feb 01, 2011 1124 1146 1123 1142 0 +24.92(+2.23%)
Jan 31, 2011 1120 1126 1112 1117 0 +2.25(+0.20%)
Jan 28, 2011 1130 1134 1113 1115 0 -21.80(-1.92%)
Jan 27, 2011 1137 1145 1130 1137 0 -2.60(-0.23%)
Jan 26, 2011 1148 1150 1137 1140 0 -1.77(-0.16%)
Jan 25, 2011 1139 1148 1134 1141 0 -7.86(-0.68%)
Jan 24, 2011 1142 1152 1140 1149 0 +8.05(+0.71%)
Jan 21, 2011 1142 1146 1134 1141 0 +6.44(+0.57%)
Jan 20, 2011 1136 1140 1124 1135 0 -5.31(-0.47%)
Jan 19, 2011 1143 1149 1134 1140 0 -1.64(-0.14%)
Jan 18, 2011 1140 1147 1136 1142 0 -2.27(-0.20%)
Jan 14, 2011 1144 1144 1144 0 -1.18(-0.10%)
Jan 13, 2011 1148 1152 1139 1145 0 -0.86(-0.08%)
Jan 12, 2011 1142 1149 1137 1146 0 +12.88(+1.14%)
Jan 11, 2011 1131 1136 1125 1133 0 +2.56(+0.23%)
Jan 10, 2011 1130 1135 1125 1131 0 -7.24(-0.64%)
Jan 07, 2011 1140 1145 1131 1138 0 -5.26(-0.46%)
Jan 06, 2011 1149 1152 1137 1143 0 -0.08(-0.01%)
Jan 05, 2011 1138 1150 1134 1143 0 -5.80(-0.50%)
Jan 04, 2011 1148 1153 1139 1149 0 +5.66(+0.50%)
Jan 03, 2011 1141 1150 1138 1143 0 +10.45(+0.92%)
Dec 31, 2010 1129 1139 1128 1133 0 +1.26(+0.11%)
Dec 30, 2010 1133 1137 1128 1132 0 -3.88(-0.34%)
Dec 29, 2010 1136 1141 1133 1135 0 +2.86(+0.25%)
Dec 28, 2010 1134 1138 1129 1133 0 +2.52(+0.22%)
Dec 27, 2010 1130 1134 1126 1130 0 -5.08(-0.45%)
Dec 23, 2010 1131 1139 1131 1135 0 +0.98(+0.09%)
Dec 22, 2010 1132 1137 1127 1134 0 +1.72(+0.15%)
Dec 21, 2010 1133 1138 1127 1132 0 -0.11(-0.01%)
Dec 20, 2010 1132 1137 1126 1133 0 +0.49(+0.04%)
Dec 17, 2010 1139 1136 1124 1132 0 -11.38(-1.00%)
Dec 16, 2010 1140 1147 1134 1143 0 +1.79(+0.16%)
Dec 15, 2010 1144 1153 1137 1142 0 +7.67(+0.68%)
Dec 14, 2010 1127 1138 1124 1134 0 +14.36(+1.28%)
Dec 10, 2010 1115 1123 1110 1120 0 +4.26(+0.38%)
Dec 09, 2010 1117 1122 1108 1115 0 +0.69(+0.06%)
Dec 08, 2010 1112 1119 1108 1115 0 +2.81(+0.25%)
Dec 07, 2010 1120 1122 1110 1112 0 +2.18(+0.20%)
Dec 06, 2010 1108 1117 1104 1110 0 -4.32(-0.39%)
Dec 03, 2010 1111 1117 1105 1114 0 +2.97(+0.27%)
Dec 02, 2010 1102 1115 1098 1111 0 +6.36(+0.58%)
Dec 01, 2010 1098 1107 1094 1105 0 +18.07(+1.66%)
Nov 30, 2010 1084 1094 1080 1087 0 -13.41(-1.22%)
Nov 29, 2010 1098 1104 1087 1100 0 -9.30(-0.84%)
Nov 26, 2010 1110 1114 1105 1109 0 -8.19(-0.73%)
Nov 24, 2010 1113 1117 1117 1117 0 +5.40(+0.49%)
Nov 23, 2010 1117 1122 1107 1112 0 -19.93(-1.76%)
Nov 22, 2010 1134 1138 1121 1132 0 -5.16(-0.45%)
Nov 19, 2010 1137 1141 1130 1137 0 -3.79(-0.33%)
Nov 18, 2010 1135 1145 1131 1141 0 +18.22(+1.62%)
Nov 17, 2010 1123 1131 1119 1123 0 +3.37(+0.30%)
Nov 16, 2010 1129 1134 1114 1119 0 -17.07(-1.50%)
Nov 15, 2010 1138 1145 1130 1136 0 +1.42(+0.13%)
Nov 12, 2010 1139 1144 1131 1135 0 -9.84(-0.86%)
Nov 11, 2010 1141 1148 1136 1145 0 -3.75(-0.33%)
Nov 10, 2010 1151 1153 1136 1149 0 -4.51(-0.39%)
Nov 09, 2010 1163 1165 1150 1153 0 -10.43(-0.90%)
Nov 08, 2010 1166 1169 1158 1164 0 -7.96(-0.68%)
Nov 05, 2010 1175 1179 1165 1172 0 -2.71(-0.23%)
Nov 04, 2010 1173 1181 1166 1174 0 +6.58(+0.56%)
Nov 03, 2010 1164 1170 1155 1168 0 +4.17(+0.36%)
Nov 02, 2010 1167 1172 1158 1163 0 +3.53(+0.30%)
Nov 01, 2010 1165 1170 1154 1160 0 -1.00(-0.09%)
Oct 29, 2010 1162 1167 1154 1161 0 -2.13(-0.18%)
Oct 28, 2010 1163 1169 1154 1163 0 +5.73(+0.50%)
Oct 27, 2010 1162 1166 1150 1157 0 -17.24(-1.47%)
Oct 25, 2010 1179 1185 1172 1175 0 -33.78(-2.80%)
Oct 23, 2010 1213 1216 1205 1208 0 +37.63(+3.21%)
Oct 22, 2010 1176 1179 1167 1171 0 -7.36(-0.62%)
Oct 21, 2010 1178 1186 1170 1178 0 -3.08(-0.26%)
Oct 20, 2010 1171 1186 1167 1181 0 +8.13(+0.69%)
Oct 19, 2010 1177 1186 1164 1173 0 -22.98(-1.92%)
Oct 18, 2010 1191 1198 1185 1196 0 +6.72(+0.57%)
Oct 15, 2010 1196 1199 1183 1189 0 -0.42(-0.04%)
Oct 14, 2010 1194 1197 1184 1190 0 +0.00(+0.00%)
Oct 13, 2010 1189 1196 1184 1190 0 +9.24(+0.78%)
Oct 12, 2010 1176 1184 1168 1180 0 +229.92(+24.19%)
Oct 11, 2010 952.08 955.21 946.83 950.55 0 +0.43(+0.05%)
Oct 08, 2010 949.94 952.64 944.97 950.12 0 +3.85(+0.41%)
Oct 07, 2010 951.09 953.53 943.33 946.26 0 +2.19(+0.23%)
Oct 06, 2010 941.66 947.00 937.72 944.07 0 +1.02(+0.11%)
Oct 05, 2010 934.65 944.94 933.03 943.05 0 +18.21(+1.97%)
Oct 04, 2010 926.83 931.91 920.97 924.84 0 -5.07(-0.55%)
Oct 01, 2010 929.71 935.60 925.78 929.91 0 -0.17(-0.02%)
Sep 30, 2010 933.90 942.87 926.58 930.09 0 -228.87(-19.75%)
Sep 29, 2010 937.42 1163 1154 1159 0 -3.85(-0.33%)
Sep 28, 2010 935.85 1166 1152 1163 0 +5.96(+0.52%)
Sep 27, 2010 939.28 1163 1153 1157 0 -4.91(-0.42%)
Sep 24, 2010 935.29 1165 1154 1162 0 +14.65(+1.28%)
Sep 23, 2010 924.85 1156 1143 1147 0 -6.37(-0.55%)
Sep 22, 2010 932.23 1161 1150 1153 0 -1.60(-0.14%)
Sep 21, 2010 932.67 1159 1149 1155 0 -1.20(-0.10%)
Sep 20, 2010 926.29 1158 1146 1156 0 +11.21(+0.98%)
Sep 17, 2010 923.12 1151 1141 1145 0 -0.05(-0.00%)
Sep 15, 2010 915.68 1148 1135 1145 0 +5.11(+0.45%)
Sep 14, 2010 912.57 1145 1131 1140 0 +7.72(+0.68%)
Sep 13, 2010 911.00 1136 1127 1132 0 +3.31(+0.29%)
Sep 10, 2010 902.89 1130 1122 1129 0 +6.48(+0.58%)
Sep 09, 2010 897.88 1126 1117 1122 0 +9.60(+0.86%)
Sep 08, 2010 888.53 1119 1108 1113 0 +5.84(+0.53%)
Sep 07, 2010 885.35 1111 1103 1107 0 -15.58(-1.39%)
Sep 06, 2010 892.16 1124 1111 1123 0 +11.02(+0.99%)
Sep 03, 2010 887.63 1114 1105 1112 0 +6.02(+0.54%)
Sep 02, 2010 881.48 1108 1101 1106 0 +2.41(+0.22%)
Sep 01, 2010 876.19 1107 1095 1103 0 +19.74(+1.82%)
Aug 31, 2010 861.04 1089 1079 1083 0 -1.05(-0.10%)
Aug 30, 2010 868.56 1094 1083 1084 0 -2.94(-0.27%)
Aug 27, 2010 867.59 1093 1077 1087 0 +5.03(+0.46%)
Aug 26, 2010 861.69 1089 1079 1082 0 -1.33(-0.12%)
Aug 25, 2010 856.11 1087 1074 1084 0 +4.86(+0.45%)
Aug 24, 2010 859.01 1086 1075 1079 0 -12.57(-1.15%)
Aug 23, 2010 871.60 1100 1089 1091 0 +3.73(+0.34%)
Aug 20, 2010 863.42 1090 1082 1088 0 -0.93(-0.09%)
Aug 19, 2010 875.66 1099 1083 1089 0 -9.84(-0.90%)
Aug 18, 2010 880.30 1106 1095 1098 0 -1.16(-0.11%)
Aug 17, 2010 876.54 1104 1093 1100 0 +7.24(+0.66%)
Aug 16, 2010 867.61 1096 1085 1092 0 +1.10(+0.10%)
Aug 13, 2010 869.43 1097 1088 1091 0 -2.45(-0.22%)
Aug 12, 2010 866.29 1097 1086 1094 0 +3.91(+0.36%)
Aug 11, 2010 877.67 1101 1088 1090 0 -19.26(-1.74%)
Aug 10, 2010 882.66 1116 1100 1109 0 +1.81(+0.16%)
Aug 09, 2010 882.40 1109 1101 1107 0 +5.07(+0.46%)
Aug 06, 2010 879.44 1104 1092 1102 0 +3.10(+0.28%)
Aug 05, 2010 874.21 1102 1093 1099 0 +0.22(+0.02%)
Aug 04, 2010 872.04 1102 1090 1099 0 +2.12(+0.19%)
Aug 03, 2010 867.28 1102 1088 1097 0 +12.34(+1.14%)
Aug 02, 2010 853.97 1086 1075 1084 0 +18.71(+1.76%)
Jul 30, 2010 843.24 1071 1057 1066 0 -1.40(-0.13%)
Jul 29, 2010 852.24 1080 1064 1067 0 -2.48(-0.23%)
Jul 28, 2010 847.55 1079 1064 1070 0 -3.03(-0.28%)
Jul 27, 2010 848.64 1076 1063 1073 0 +0.12(+0.01%)
Jul 26, 2010 837.65 1076 1058 1073 0 +10.35(+0.97%)
Jul 23, 2010 841.48 1069 1052 1062 0 -6.42(-0.60%)
Jul 22, 2010 844.31 1076 1062 1069 0 +10.69(+1.01%)
Jul 21, 2010 843.81 1072 1047 1058 0 -10.52(-0.98%)
Jul 20, 2010 840.33 1071 1057 1068 0 -3.90(-0.36%)
Jul 19, 2010 851.13 1079 1069 1072 0 +3.12(+0.29%)
Jul 16, 2010 846.52 1086 1067 1069 0 -17.55(-1.61%)
Jul 15, 2010 865.78 1092 1079 1087 0 +4.23(+0.39%)
Jul 14, 2010 855.14 1090 1069 1083 0 +4.89(+0.45%)
Jul 13, 2010 854.57 1085 1074 1078 0 +6.55(+0.61%)
Jul 12, 2010 846.79 1075 1065 1071 0 -0.97(-0.09%)
Jul 09, 2010 849.29 1075 1064 1072 0 -2.72(-0.25%)
Jul 08, 2010 846.92 1078 1064 1075 0 +8.36(+0.78%)
Jul 07, 2010 828.19 1067 1048 1066 0 +15.61(+1.49%)
Jul 06, 2010 826.71 1057 1043 1051 0 +7.09(+0.68%)
Jul 02, 2010 821.14 1051 1039 1044 0 -4.14(-0.40%)
Jul 01, 2010 826.00 1054 1038 1048 0 -1.64(-0.16%)
Jun 30, 2010 828.10 1060 1046 1049 0 -0.41(-0.04%)
Jun 29, 2010 831.08 1060 1039 1050 0 -4.08(-0.39%)
Jun 25, 2010 831.32 1061 1047 1054 0 -2.56(-0.24%)
Jun 24, 2010 836.42 1064 1051 1057 0 -3.98(-0.38%)
Jun 23, 2010 840.13 1065 1053 1061 0 -0.84(-0.08%)
Jun 22, 2010 843.85 1075 1060 1061 0 -2.51(-0.24%)
Jun 21, 2010 849.88 1075 1061 1064 0 -3.66(-0.34%)
Jun 18, 2010 844.93 1074 1063 1068 0 -8.36(-0.78%)
Jun 17, 2010 853.38 1078 1067 1076 0 -0.98(-0.09%)
Jun 16, 2010 849.22 1080 1068 1077 0 +2.26(+0.21%)
Jun 15, 2010 847.25 1075 1064 1075 0 +13.94(+1.31%)
Jun 14, 2010 843.40 1071 1059 1061 0 +2.45(+0.23%)
Jun 11, 2010 1052 1062 1048 1058 0 +11.39(+1.09%)
Jun 10, 2010 819.34 1053 1038 1047 0 +18.76(+1.82%)
Jun 09, 2010 810.29 1038 1024 1028 0 -0.16(-0.02%)
Jun 08, 2010 1023 1030 1017 1028 0 +5.28(+0.52%)
Jun 07, 2010 807.36 1036 1022 1023 0 -2.50(-0.24%)
Jun 04, 2010 802.76 1040 1022 1025 0 -25.78(-2.45%)
Jun 03, 2010 831.06 1057 1046 1051 0 +2.14(+0.20%)
Jun 02, 2010 820.44 1050 1034 1049 0 +16.12(+1.56%)
Jun 01, 2010 811.80 1048 1028 1033 0 -2.38(-0.23%)
May 28, 2010 1035 1035 1035 0 -4.74(-0.46%)
May 27, 2010 812.68 1044 1028 1040 0 +15.98(+1.56%)
May 26, 2010 810.84 1039 1021 1024 0 -7.27(-0.70%)
May 25, 2010 799.38 1032 1013 1031 0 -4.27(-0.41%)
May 24, 2010 813.45 1045 1031 1036 0 -4.96(-0.48%)
May 21, 2010 1024 1042 1020 1041 0 +2.94(+0.28%)
May 20, 2010 816.77 1050 1034 1038 0 -22.00(-2.08%)
May 19, 2010 833.15 1066 1050 1060 0 +0.96(+0.09%)
May 18, 2010 847.99 1074 1057 1059 0 -13.69(-1.28%)
May 17, 2010 849.80 1077 1059 1072 0 -3.15(-0.29%)
May 14, 2010 853.05 1088 1068 1076 0 -15.80(-1.45%)
May 13, 2010 875.36 1102 1089 1091 0 -9.73(-0.88%)
May 12, 2010 878.03 1106 1094 1101 0 +3.03(+0.28%)
May 11, 2010 1103 1107 1096 1098 0 -2.28(-0.21%)
May 10, 2010 873.23 1102 1093 1100 0 +25.30(+2.35%)
May 07, 2010 860.18 1089 1063 1075 0 -13.32(-1.22%)
May 06, 2010 874.19 1110 1044 1088 0 -19.33(-1.75%)
May 05, 2010 1111 1114 1104 1108 0 -8.04(-0.72%)
May 04, 2010 895.81 1124 1110 1116 0 -5.75(-0.51%)
May 03, 2010 898.70 1126 1114 1121 0 +3.68(+0.33%)
Apr 30, 2010 903.69 1129 1115 1118 0 -4.56(-0.41%)
Apr 29, 2010 1118 1128 1115 1122 0 +7.93(+0.71%)
Apr 28, 2010 890.96 1119 1106 1114 0 +1.92(+0.17%)
Apr 27, 2010 899.83 1128 1110 1112 0 -18.36(-1.62%)
Apr 26, 2010 911.98 1139 1129 1131 0 -4.64(-0.41%)
Apr 23, 2010 902.03 1137 1119 1136 0 +6.81(+0.60%)
Apr 22, 2010 911.22 1135 1122 1129 0 -10.21(-0.90%)
Apr 21, 2010 918.63 1148 1134 1139 0 -10.48(-0.91%)
Apr 20, 2010 929.08 1154 1146 1149 0 +0.04(+0.00%)
Apr 19, 2010 916.97 1151 1137 1149 0 +3.85(+0.34%)
Apr 16, 2010 926.45 1153 1142 1145 0 -5.95(-0.52%)
Apr 15, 2010 927.93 1155 1147 1151 0 -0.73(-0.06%)
Apr 14, 2010 932.18 1156 1148 1152 0 -2.12(-0.18%)
Apr 13, 2010 931.17 1158 1148 1154 0 +1.11(+0.10%)
Apr 12, 2010 932.71 1157 1150 1153 0 +1.28(+0.11%)
Apr 09, 2010 926.50 1154 1147 1152 0 +8.28(+0.72%)
Apr 08, 2010 920.86 1147 1139 1144 0 -1.77(-0.15%)
Apr 07, 2010 1144 1150 1142 1145 0 +0.03(+0.00%)
Apr 06, 2010 918.93 1149 1138 1145 0 -5.48(-0.48%)
Apr 05, 2010 932.04 1157 1147 1151 0 -2.12(-0.18%)
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.