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, 2020 1979 2015 1943 1974 0 -1.67(-0.08%)
Mar 30, 2020 1928 2003 1911 1976 0 +99.53(+5.30%)
Mar 27, 2020 1852 1928 1832 1876 0 -27.66(-1.45%)
Mar 26, 2020 1805 1915 1801 1904 0 +110.86(+6.18%)
Mar 25, 2020 1771 1847 1744 1793 0 +17.60(+0.99%)
Mar 24, 2020 1755 1788 1705 1775 0 +99.58(+5.94%)
Mar 23, 2020 1734 1768 1649 1676 0 -77.19(-4.40%)
Mar 20, 2020 1849 1867 1737 1753 0 -91.05(-4.94%)
Mar 19, 2020 1921 1947 1815 1844 0 -78.23(-4.07%)
Mar 18, 2020 1863 1950 1827 1922 0 -37.14(-1.90%)
Mar 17, 2020 1865 1971 1837 1959 0 +136.83(+7.51%)
Mar 16, 2020 1784 1925 1759 1823 0 -152.00(-7.70%)
Mar 13, 2020 1914 1983 1826 1975 0 +134.43(+7.31%)
Mar 12, 2020 1865 1942 1809 1840 0 -140.09(-7.07%)
Mar 11, 2020 2029 2045 1959 1980 0 -96.31(-4.64%)
Mar 10, 2020 2060 2086 1983 2077 0 +70.94(+3.54%)
Mar 09, 2020 2006 2066 1980 2006 0 -94.82(-4.51%)
Mar 06, 2020 2055 2110 2039 2100 0 -3.39(-0.16%)
Mar 05, 2020 2092 2124 2076 2104 0 -31.09(-1.46%)
Mar 04, 2020 2069 2139 2055 2135 0 +115.87(+5.74%)
Mar 03, 2020 2077 2102 1995 2019 0 -56.30(-2.71%)
Mar 02, 2020 2011 2079 1993 2075 0 +86.24(+4.34%)
Feb 28, 2020 1989 2013 1934 1989 0 -52.15(-2.55%)
Feb 27, 2020 2080 2116 2040 2041 0 -56.79(-2.71%)
Feb 26, 2020 2110 2137 2087 2098 0 -0.15(-0.01%)
Feb 25, 2020 2144 2150 2085 2098 0 -39.52(-1.85%)
Feb 24, 2020 2160 2187 2131 2138 0 -80.34(-3.62%)
Feb 21, 2020 2206 2225 2195 2218 0 +11.10(+0.50%)
Feb 20, 2020 2211 2223 2193 2207 0 -14.64(-0.66%)
Feb 19, 2020 2226 2235 2216 2222 0 -0.23(-0.01%)
Feb 18, 2020 2230 2239 2214 2222 0 -6.81(-0.31%)
Feb 14, 2020 2235 2241 2215 2229 0 -7.63(-0.34%)
Feb 13, 2020 2243 2256 2229 2236 0 -23.51(-1.04%)
Feb 12, 2020 2268 2277 2251 2260 0 -7.56(-0.33%)
Feb 11, 2020 2268 2275 2256 2267 0 +5.07(+0.22%)
Feb 10, 2020 2246 2267 2237 2262 0 +8.81(+0.39%)
Feb 07, 2020 2273 2276 2247 2253 0 -23.09(-1.01%)
Feb 06, 2020 2279 2288 2261 2277 0 +2.21(+0.10%)
Feb 05, 2020 2258 2285 2248 2274 0 +27.57(+1.23%)
Feb 04, 2020 2245 2264 2238 2247 0 +21.55(+0.97%)
Feb 03, 2020 2223 2242 2215 2225 0 +9.18(+0.41%)
Jan 31, 2020 2234 2241 2208 2216 0 -23.94(-1.07%)
Jan 30, 2020 2229 2246 2215 2240 0 -4.60(-0.20%)
Jan 29, 2020 2250 2266 2235 2245 0 +0.86(+0.04%)
Jan 28, 2020 2242 2265 2226 2244 0 -0.69(-0.03%)
Jan 27, 2020 2226 2257 2220 2244 0 -4.40(-0.20%)
Jan 24, 2020 2283 2289 2242 2249 0 -29.08(-1.28%)
Jan 23, 2020 2276 2287 2257 2278 0 -0.92(-0.04%)
Jan 22, 2020 2275 2293 2258 2279 0 +0.80(+0.04%)
Jan 21, 2020 2270 2292 2263 2278 0 -1.31(-0.06%)
Jan 17, 2020 2278 2291 2269 2279 0 +10.23(+0.45%)
Jan 16, 2020 2267 2276 2250 2269 0 +6.64(+0.29%)
Jan 15, 2020 2251 2273 2248 2262 0 +17.76(+0.79%)
Jan 14, 2020 2221 2247 2215 2245 0 +18.92(+0.85%)
Jan 13, 2020 2224 2236 2213 2226 0 +4.43(+0.20%)
Jan 10, 2020 2223 2238 2211 2221 0 +0.58(+0.03%)
Jan 09, 2020 2220 2231 2208 2221 0 +10.67(+0.48%)
Jan 08, 2020 2205 2222 2197 2210 0 +5.65(+0.26%)
Jan 07, 2020 2202 2216 2183 2204 0 +0.25(+0.01%)
Jan 06, 2020 2197 2208 2188 2204 0 +2.78(+0.13%)
Jan 03, 2020 2189 2217 2186 2201 0 -16.72(-0.75%)
Jan 02, 2020 2216 2224 2203 2218 0 +2.04(+0.09%)
Dec 31, 2019 2205 2218 2200 2216 0 +5.82(+0.26%)
Dec 30, 2019 2227 2232 2206 2210 0 -13.59(-0.61%)
Dec 27, 2019 2229 2234 2218 2224 0 +6.04(+0.27%)
Dec 26, 2019 2216 2224 2209 2218 0 +1.72(+0.08%)
Dec 24, 2019 2216 2220 2207 2216 0 -2.73(-0.12%)
Dec 23, 2019 2220 2229 2208 2219 0 -0.52(-0.02%)
Dec 20, 2019 2230 2248 2207 2219 0 +10.64(+0.48%)
Dec 19, 2019 2197 2215 2189 2209 0 +18.70(+0.85%)
Dec 18, 2019 2193 2203 2179 2190 0 +3.04(+0.14%)
Dec 17, 2019 2186 2200 2173 2187 0 +11.93(+0.55%)
Dec 16, 2019 2173 2191 2165 2175 0 +17.48(+0.81%)
Dec 13, 2019 2158 2170 2146 2158 0 +0.21(+0.01%)
Dec 12, 2019 2145 2167 2139 2157 0 +9.89(+0.46%)
Dec 11, 2019 2146 2159 2138 2147 0 +5.63(+0.26%)
Dec 10, 2019 2134 2149 2128 2142 0 +7.42(+0.35%)
Dec 09, 2019 2130 2144 2123 2134 0 +3.34(+0.16%)
Dec 06, 2019 2129 2145 2124 2131 0 +10.04(+0.47%)
Dec 05, 2019 2122 2129 2102 2121 0 +1.72(+0.08%)
Dec 04, 2019 2107 2123 2099 2119 0 +20.94(+1.00%)
Dec 03, 2019 2086 2102 2079 2098 0 -5.30(-0.25%)
Dec 02, 2019 2117 2121 2095 2104 0 -10.24(-0.48%)
Nov 29, 2019 2113 2124 2107 2114 0 -4.33(-0.20%)
Nov 27, 2019 2112 2126 2106 2118 0 +10.78(+0.51%)
Nov 26, 2019 2101 2114 2088 2107 0 +3.53(+0.17%)
Nov 25, 2019 2097 2114 2090 2104 0 +10.44(+0.50%)
Nov 22, 2019 2086 2104 2074 2094 0 +14.42(+0.69%)
Nov 21, 2019 2068 2088 2053 2079 0 +11.57(+0.56%)
Nov 20, 2019 2070 2082 2052 2068 0 -7.00(-0.34%)
Nov 19, 2019 2076 2084 2061 2075 0 +2.63(+0.13%)
Nov 18, 2019 2074 2086 2055 2072 0 -1.83(-0.09%)
Nov 15, 2019 2040 2078 2036 2074 0 +32.69(+1.60%)
Nov 14, 2019 2042 2049 2029 2041 0 -10.76(-0.52%)
Nov 13, 2019 2050 2060 2038 2052 0 +1.72(+0.08%)
Nov 12, 2019 2048 2060 2041 2050 0 +4.39(+0.21%)
Nov 11, 2019 2043 2053 2034 2046 0 -7.02(-0.34%)
Nov 08, 2019 2035 2056 2030 2053 0 +18.16(+0.89%)
Nov 07, 2019 2043 2051 2027 2035 0 -8.06(-0.39%)
Nov 06, 2019 2031 2049 2024 2043 0 +13.70(+0.68%)
Nov 05, 2019 2044 2050 2019 2029 0 -17.26(-0.84%)
Nov 04, 2019 2068 2072 2044 2046 0 -9.42(-0.46%)
Nov 01, 2019 2074 2083 2054 2056 0 -12.00(-0.58%)
Oct 31, 2019 2062 2079 2049 2068 0 -1.98(-0.10%)
Oct 30, 2019 2060 2077 2048 2070 0 +29.53(+1.45%)
Oct 29, 2019 2033 2054 2024 2040 0 +13.60(+0.67%)
Oct 28, 2019 2013 2041 2010 2026 0 +17.58(+0.88%)
Oct 25, 2019 1997 2017 1989 2009 0 +14.01(+0.70%)
Oct 24, 2019 2006 2016 1978 1995 0 +1.36(+0.07%)
Oct 23, 2019 1983 1999 1967 1993 0 +8.97(+0.45%)
Oct 22, 2019 1989 2012 1973 1984 0 +9.69(+0.49%)
Oct 21, 2019 1985 1992 1965 1975 0 -3.83(-0.19%)
Oct 18, 2019 1998 2012 1970 1979 0 -33.13(-1.65%)
Oct 17, 2019 2012 2027 2004 2012 0 +13.09(+0.65%)
Oct 16, 2019 2003 2020 1983 1999 0 +2.68(+0.13%)
Oct 15, 2019 1985 2008 1979 1996 0 +23.87(+1.21%)
Oct 14, 2019 1975 1984 1965 1972 0 -2.56(-0.13%)
Oct 11, 2019 1976 1996 1969 1975 0 +17.11(+0.87%)
Oct 10, 2019 1948 1968 1944 1958 0 +3.34(+0.17%)
Oct 09, 2019 1961 1969 1944 1954 0 -1.00(-0.05%)
Oct 08, 2019 1968 1979 1949 1955 0 -23.48(-1.19%)
Oct 07, 2019 1979 1995 1972 1979 0 -3.40(-0.17%)
Oct 04, 2019 1961 1985 1957 1982 0 +26.09(+1.33%)
Oct 03, 2019 1940 1963 1927 1956 0 +15.22(+0.78%)
Oct 02, 2019 1964 1975 1930 1941 0 -28.76(-1.46%)
Oct 01, 2019 1986 1994 1965 1970 0 -16.07(-0.81%)
Sep 30, 2019 1986 2004 1977 1986 0 +2.29(+0.12%)
Sep 27, 2019 1982 1996 1965 1983 0 +4.52(+0.23%)
Sep 26, 2019 1994 2004 1967 1979 0 -1.68(-0.08%)
Sep 25, 2019 1986 1995 1971 1981 0 -10.47(-0.53%)
Sep 24, 2019 2004 2015 1985 1991 0 -5.26(-0.26%)
Sep 23, 2019 2001 2011 1989 1996 0 -10.92(-0.54%)
Sep 20, 2019 2007 2021 1991 2007 0 +18.55(+0.93%)
Sep 19, 2019 1985 2003 1978 1989 0 +7.16(+0.36%)
Sep 18, 2019 1978 1989 1965 1981 0 +5.56(+0.28%)
Sep 17, 2019 1975 1987 1965 1976 0 +5.85(+0.30%)
Sep 16, 2019 1975 1985 1961 1970 0 -14.03(-0.71%)
Sep 13, 2019 1998 2006 1975 1984 0 -15.46(-0.77%)
Sep 12, 2019 2002 2014 1989 2000 0 +0.27(+0.01%)
Sep 11, 2019 1985 2005 1971 1999 0 +13.10(+0.66%)
Sep 10, 2019 1956 1988 1934 1986 0 +6.28(+0.32%)
Sep 09, 2019 1994 1999 1963 1980 0 -18.03(-0.90%)
Sep 06, 2019 2002 2010 1992 1998 0 -0.68(-0.03%)
Sep 05, 2019 1999 2010 1984 1999 0 +8.90(+0.45%)
Sep 04, 2019 2003 2006 1981 1990 0 -4.88(-0.24%)
Sep 03, 2019 1979 2000 1971 1995 0 +8.01(+0.40%)
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%)
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.