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, 2015 1842 1856 1834 1836 0 -29.85(-1.60%)
Mar 30, 2015 1856 1873 1852 1866 0 +15.55(+0.84%)
Mar 27, 2015 1846 1859 1840 1851 0 +14.14(+0.77%)
Mar 26, 2015 1843 1853 1827 1837 0 -14.48(-0.78%)
Mar 25, 2015 1872 1890 1850 1851 0 -24.42(-1.30%)
Mar 24, 2015 1893 1900 1874 1876 0 -19.71(-1.04%)
Mar 23, 2015 1889 1908 1881 1895 0 +10.46(+0.55%)
Mar 20, 2015 1881 1898 1871 1885 0 +20.94(+1.12%)
Mar 19, 2015 1858 1871 1851 1864 0 -6.36(-0.34%)
Mar 18, 2015 1835 1876 1826 1870 0 +37.21(+2.03%)
Mar 17, 2015 1830 1842 1821 1833 0 -8.37(-0.45%)
Mar 16, 2015 1821 1846 1820 1841 0 +30.30(+1.67%)
Mar 13, 2015 1807 1818 1796 1811 0 -3.35(-0.18%)
Mar 12, 2015 1801 1820 1797 1814 0 +26.83(+1.50%)
Mar 11, 2015 1799 1805 1783 1788 0 -5.46(-0.30%)
Mar 10, 2015 1802 1810 1788 1793 0 -27.62(-1.52%)
Mar 09, 2015 1810 1825 1803 1821 0 +11.04(+0.61%)
Mar 06, 2015 1831 1838 1805 1810 0 -36.01(-1.95%)
Mar 05, 2015 1848 1860 1838 1846 0 +3.28(+0.18%)
Mar 04, 2015 1842 1850 1818 1842 0 +7.32(+0.40%)
Mar 03, 2015 1835 1835 1830 1835 0 -13.21(-0.71%)
Mar 02, 2015 1835 1853 1832 1848 0 +2.58(+0.14%)
Feb 27, 2015 1851 1861 1843 1846 0 -8.66(-0.47%)
Feb 26, 2015 1853 1858 1848 1854 0 +0.86(+0.05%)
Feb 25, 2015 1849 1860 1837 1853 0 +3.92(+0.21%)
Feb 24, 2015 1842 1855 1835 1850 0 +2.77(+0.15%)
Feb 23, 2015 1846 1856 1836 1847 0 +1.21(+0.07%)
Feb 20, 2015 1826 1848 1817 1846 0 +8.01(+0.44%)
Feb 19, 2015 1833 1844 1824 1838 0 +4.91(+0.27%)
Feb 18, 2015 1836 1840 1819 1833 0 -8.60(-0.47%)
Feb 17, 2015 1831 1847 1824 1841 0 +2.95(+0.16%)
Feb 13, 2015 1838 1838 1838 1838 0 +15.04(+0.82%)
Feb 12, 2015 1822 1833 1799 1823 0 +3.21(+0.18%)
Feb 11, 2015 1814 1828 1808 1820 0 -0.93(-0.05%)
Feb 10, 2015 1810 1826 1803 1821 0 +17.58(+0.97%)
Feb 09, 2015 1808 1821 1793 1803 0 +1.73(+0.10%)
Feb 06, 2015 1812 1822 1793 1802 0 -7.62(-0.42%)
Feb 05, 2015 1801 1815 1791 1809 0 +21.60(+1.21%)
Feb 04, 2015 1790 1802 1775 1788 0 -2.81(-0.16%)
Feb 03, 2015 1786 1797 1769 1790 0 +10.75(+0.60%)
Feb 02, 2015 1776 1783 1753 1780 0 +8.73(+0.49%)
Jan 30, 2015 1790 1798 1769 1771 0 -31.59(-1.75%)
Jan 29, 2015 1792 1806 1777 1803 0 +20.06(+1.13%)
Jan 28, 2015 1807 1819 1777 1783 0 -21.50(-1.19%)
Jan 27, 2015 1798 1821 1787 1804 0 +4.88(+0.27%)
Jan 26, 2015 1797 1808 1780 1799 0 +3.42(+0.19%)
Jan 23, 2015 1806 1814 1789 1796 0 -10.13(-0.56%)
Jan 22, 2015 1796 1809 1782 1806 0 +3.84(+0.21%)
Jan 21, 2015 1798 1817 1784 1802 0 -11.11(-0.61%)
Jan 20, 2015 1817 1825 1794 1813 0 -2.26(-0.12%)
Jan 16, 2015 1794 1818 1790 1815 0 +23.83(+1.33%)
Jan 15, 2015 1792 1795 1777 1792 0 +3.20(+0.18%)
Jan 14, 2015 1778 1797 1773 1788 0 -1.93(-0.11%)
Jan 13, 2015 1790 1790 1790 1790 0 +1.26(+0.07%)
Jan 12, 2015 1798 1806 1779 1789 0 +5.76(+0.32%)
Jan 09, 2015 1795 1799 1774 1783 0 -8.31(-0.46%)
Jan 08, 2015 1777 1799 1773 1792 0 +35.48(+2.02%)
Jan 07, 2015 1746 1762 1735 1756 0 +15.55(+0.89%)
Jan 06, 2015 1747 1767 1725 1741 0 -2.75(-0.16%)
Jan 05, 2015 1753 1759 1734 1743 0 -14.95(-0.85%)
Jan 02, 2015 1765 1777 1752 1758 0 +1.03(+0.06%)
Dec 31, 2014 1757 1757 1757 1757 0 -10.83(-0.61%)
Dec 30, 2014 1770 1777 1763 1768 0 -7.82(-0.44%)
Dec 29, 2014 1773 1784 1769 1776 0 -1.89(-0.11%)
Dec 26, 2014 1775 1787 1769 1778 0 +7.25(+0.41%)
Dec 24, 2014 1771 1771 1771 1771 0 +6.42(+0.36%)
Dec 23, 2014 1800 1803 1751 1764 0 -36.54(-2.03%)
Dec 22, 2014 1798 1807 1786 1801 0 +6.24(+0.35%)
Dec 19, 2014 1793 1808 1780 1794 0 -5.28(-0.29%)
Dec 18, 2014 1779 1801 1769 1800 0 +46.52(+2.65%)
Dec 17, 2014 1736 1763 1729 1753 0 +21.67(+1.25%)
Dec 16, 2014 1731 1764 1731 1731 0 -3.80(-0.22%)
Dec 15, 2014 1755 1762 1728 1735 0 -19.85(-1.13%)
Dec 12, 2014 1785 1792 1753 1755 0 -34.69(-1.94%)
Dec 11, 2014 1791 1821 1781 1790 0 +3.05(+0.17%)
Dec 10, 2014 1802 1809 1782 1787 0 -14.56(-0.81%)
Dec 09, 2014 1803 1810 1783 1801 0 -18.23(-1.00%)
Dec 08, 2014 1818 1830 1812 1820 0 -0.95(-0.05%)
Dec 05, 2014 1809 1826 1803 1821 0 +9.70(+0.54%)
Dec 04, 2014 1814 1823 1802 1811 0 -7.22(-0.40%)
Dec 03, 2014 1816 1827 1806 1818 0 -1.48(-0.08%)
Dec 02, 2014 1809 1824 1802 1820 0 +6.05(+0.33%)
Dec 01, 2014 1812 1827 1804 1813 0 +2.20(+0.12%)
Nov 28, 2014 1807 1825 1804 1811 0 +11.20(+0.62%)
Nov 26, 2014 1800 1800 1800 1800 0 +13.79(+0.77%)
Nov 25, 2014 1784 1794 1779 1786 0 +1.61(+0.09%)
Nov 24, 2014 1791 1798 1777 1785 0 -6.61(-0.37%)
Nov 21, 2014 1799 1802 1783 1791 0 +1.92(+0.11%)
Nov 20, 2014 1789 1797 1780 1789 0 -11.20(-0.62%)
Nov 19, 2014 1800 1807 1790 1801 0 -1.01(-0.06%)
Nov 18, 2014 1790 1806 1785 1802 0 +16.86(+0.94%)
Nov 17, 2014 1774 1790 1770 1785 0 +5.54(+0.31%)
Nov 14, 2014 1782 1789 1772 1779 0 -9.70(-0.54%)
Nov 13, 2014 1788 1798 1780 1789 0 +6.65(+0.37%)
Nov 12, 2014 1780 1789 1774 1782 0 -4.26(-0.24%)
Nov 11, 2014 1782 1793 1775 1786 0 +8.96(+0.50%)
Nov 10, 2014 1766 1781 1756 1778 0 +16.28(+0.92%)
Nov 07, 2014 1766 1769 1751 1761 0 -6.77(-0.38%)
Nov 06, 2014 1767 1778 1760 1768 0 -1.28(-0.07%)
Nov 05, 2014 1778 1781 1761 1769 0 +0.22(+0.01%)
Nov 04, 2014 1765 1774 1753 1769 0 +8.25(+0.47%)
Nov 03, 2014 1760 1768 1748 1761 0 -5.99(-0.34%)
Oct 31, 2014 1768 1778 1756 1767 0 +7.76(+0.44%)
Oct 30, 2014 1730 1763 1724 1759 0 +23.47(+1.35%)
Oct 28, 2014 1737 1745 1719 1736 0 -6.37(-0.37%)
Oct 27, 2014 1738 1752 1733 1742 0 -2.01(-0.12%)
Oct 24, 2014 1731 1749 1725 1744 0 +19.23(+1.11%)
Oct 23, 2014 1719 1735 1714 1725 0 +26.02(+1.53%)
Oct 21, 2014 1680 1703 1675 1699 0 +20.98(+1.25%)
Oct 20, 2014 1663 1679 1657 1678 0 +9.55(+0.57%)
Oct 17, 2014 1657 1676 1650 1668 0 +26.71(+1.63%)
Oct 16, 2014 1632 1658 1625 1641 0 -20.16(-1.21%)
Oct 15, 2014 1653 1670 1622 1662 0 -9.22(-0.55%)
Oct 14, 2014 1691 1702 1661 1671 0 -10.18(-0.61%)
Oct 13, 2014 1710 1715 1679 1681 0 -20.09(-1.18%)
Oct 10, 2014 1707 1722 1696 1701 0 -7.92(-0.46%)
Oct 09, 2014 1737 1743 1706 1709 0 -36.63(-2.10%)
Oct 08, 2014 1713 1747 1705 1746 0 +27.47(+1.60%)
Oct 07, 2014 1739 1741 1717 1718 0 -37.37(-2.13%)
Oct 06, 2014 1761 1767 1745 1756 0 +1.90(+0.11%)
Oct 03, 2014 1743 1757 1739 1754 0 +8.60(+0.49%)
Oct 02, 2014 1755 1760 1734 1745 0 -10.32(-0.59%)
Oct 01, 2014 1776 1778 1749 1755 0 -21.30(-1.20%)
Sep 30, 2014 1781 1792 1774 1777 0 -1.54(-0.09%)
Sep 29, 2014 1771 1783 1767 1778 0 -1.84(-0.10%)
Sep 26, 2014 1786 1790 1770 1780 0 -0.58(-0.03%)
Sep 25, 2014 1799 1800 1778 1781 0 -26.66(-1.48%)
Sep 19, 2014 1812 1820 1803 1807 0 -1.52(-0.08%)
Sep 18, 2014 1801 1814 1796 1809 0 +12.87(+0.72%)
Sep 17, 2014 1793 1806 1788 1796 0 +5.49(+0.31%)
Sep 16, 2014 1776 1794 1769 1790 0 +11.36(+0.64%)
Sep 15, 2014 1773 1784 1768 1779 0 +5.01(+0.28%)
Sep 12, 2014 1775 1781 1765 1774 0 -2.72(-0.15%)
Sep 11, 2014 1773 1781 1765 1777 0 -2.68(-0.15%)
Sep 10, 2014 1769 1784 1764 1779 0 +13.18(+0.75%)
Sep 09, 2014 1771 1776 1758 1766 0 -3.08(-0.17%)
Sep 08, 2014 1769 1777 1761 1769 0 -9.87(-0.55%)
Sep 05, 2014 1765 1780 1760 1779 0 +6.51(+0.37%)
Sep 04, 2014 1777 1781 1768 1773 0 -5.95(-0.33%)
Sep 03, 2014 1770 1785 1772 1779 0 +11.44(+0.65%)
Sep 02, 2014 1762 1773 1756 1767 0 +6.33(+0.36%)
Aug 29, 2014 1761 1761 1761 0 +8.01(+0.46%)
Aug 28, 2014 1747 1759 1745 1753 0 -2.70(-0.15%)
Aug 27, 2014 1759 1763 1749 1756 0 +3.96(+0.23%)
Aug 26, 2014 1745 1757 1743 1752 0 +10.45(+0.60%)
Aug 25, 2014 1736 1749 1733 1741 0 +10.51(+0.61%)
Aug 22, 2014 1733 1740 1725 1731 0 -6.99(-0.40%)
Aug 21, 2014 1734 1744 1729 1738 0 +11.40(+0.66%)
Aug 20, 2014 1723 1732 1717 1726 0 -0.69(-0.04%)
Aug 19, 2014 1721 1729 1713 1727 0 +7.71(+0.45%)
Aug 18, 2014 1713 1722 1709 1719 0 +20.02(+1.18%)
Aug 15, 2014 1713 1718 1688 1699 0 -8.92(-0.52%)
Aug 14, 2014 1698 1710 1693 1708 0 +14.26(+0.84%)
Aug 13, 2014 1692 1702 1687 1694 0 +7.44(+0.44%)
Aug 12, 2014 1686 1695 1679 1686 0 -2.72(-0.16%)
Aug 11, 2014 1697 1702 1685 1689 0 +1.92(+0.11%)
Aug 08, 2014 1676 1691 1665 1687 0 +11.41(+0.68%)
Aug 07, 2014 1695 1698 1671 1676 0 -21.58(-1.27%)
Aug 06, 2014 1685 1702 1680 1697 0 -5.64(-0.33%)
Aug 05, 2014 1713 1718 1698 1703 0 -14.51(-0.84%)
Aug 04, 2014 1716 1723 1704 1718 0 +8.57(+0.50%)
Aug 01, 2014 1706 1720 1696 1709 0 -0.19(-0.01%)
Jul 31, 2014 1733 1738 1708 1709 0 -41.77(-2.39%)
Jul 23, 2014 1757 1763 1746 1751 0 -12.03(-0.68%)
Jul 22, 2014 1762 1771 1756 1763 0 +9.97(+0.57%)
Jul 21, 2014 1748 1760 1745 1753 0 -6.49(-0.37%)
Jul 18, 2014 1743 1762 1738 1760 0 +20.62(+1.19%)
Jul 17, 2014 1747 1766 1734 1739 0 -22.85(-1.30%)
Jul 16, 2014 1765 1773 1751 1762 0 +0.84(+0.05%)
Jul 15, 2014 1773 1780 1754 1761 0 -12.02(-0.68%)
Jul 14, 2014 1772 1778 1766 1773 0 +8.61(+0.49%)
Jul 11, 2014 1762 1772 1754 1764 0 -5.06(-0.29%)
Jul 10, 2014 1756 1773 1751 1769 0 -2.05(-0.12%)
Jul 09, 2014 1765 1775 1760 1771 0 +7.03(+0.40%)
Jul 08, 2014 1775 1778 1759 1764 0 -16.57(-0.93%)
Jul 07, 2014 1780 1791 1773 1781 0 -7.83(-0.44%)
Jul 03, 2014 1789 1789 1789 0 +1.28(+0.07%)
Jul 02, 2014 1776 1790 1773 1788 0 +7.11(+0.40%)
Jul 01, 2014 1773 1787 1768 1780 0 +15.46(+0.88%)
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%)
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.