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 31, 2020 2282 2300 2268 2280 0 -4.79(-0.21%)
Aug 28, 2020 2293 2302 2264 2285 0 -4.65(-0.20%)
Aug 27, 2020 2300 2313 2275 2290 0 +16.69(+0.73%)
Aug 26, 2020 2267 2278 2248 2273 0 +0.07(+0.00%)
Aug 25, 2020 2280 2288 2261 2273 0 +0.40(+0.02%)
Aug 24, 2020 2286 2292 2254 2273 0 -0.49(-0.02%)
Aug 21, 2020 2269 2283 2250 2273 0 -1.60(-0.07%)
Aug 20, 2020 2258 2282 2248 2275 0 +13.79(+0.61%)
Aug 19, 2020 2273 2287 2253 2261 0 -4.26(-0.19%)
Aug 18, 2020 2267 2275 2250 2265 0 +4.00(+0.18%)
Aug 17, 2020 2248 2276 2244 2261 0 +22.79(+1.02%)
Aug 14, 2020 2240 2257 2229 2239 0 -10.76(-0.48%)
Aug 13, 2020 2253 2263 2238 2249 0 -16.77(-0.74%)
Aug 12, 2020 2243 2278 2240 2266 0 +41.74(+1.88%)
Aug 11, 2020 2253 2258 2217 2224 0 -12.13(-0.54%)
Aug 10, 2020 2243 2250 2226 2236 0 -5.15(-0.23%)
Aug 07, 2020 2238 2251 2224 2242 0 -1.55(-0.07%)
Aug 06, 2020 2253 2268 2222 2243 0 -4.25(-0.19%)
Aug 05, 2020 2255 2266 2233 2247 0 +8.11(+0.36%)
Aug 04, 2020 2232 2248 2220 2239 0 +0.35(+0.02%)
Aug 03, 2020 2238 2256 2226 2239 0 +23.24(+1.05%)
Jul 31, 2020 2244 2250 2190 2216 0 -28.82(-1.28%)
Jul 30, 2020 2242 2260 2217 2245 0 -18.17(-0.80%)
Jul 29, 2020 2260 2276 2239 2263 0 +5.65(+0.25%)
Jul 28, 2020 2255 2279 2241 2257 0 +16.53(+0.74%)
Jul 27, 2020 2230 2255 2223 2241 0 +6.61(+0.30%)
Jul 24, 2020 2258 2263 2218 2234 0 -25.71(-1.14%)
Jul 23, 2020 2289 2300 2250 2260 0 -22.22(-0.97%)
Jul 22, 2020 2278 2295 2248 2282 0 +18.41(+0.81%)
Jul 21, 2020 2280 2294 2256 2263 0 -11.31(-0.50%)
Jul 20, 2020 2309 2326 2259 2275 0 -8.19(-0.36%)
Jul 17, 2020 2261 2296 2251 2283 0 +35.28(+1.57%)
Jul 16, 2020 2247 2254 2215 2248 0 -4.01(-0.18%)
Jul 15, 2020 2248 2272 2230 2252 0 +37.32(+1.69%)
Jul 14, 2020 2188 2222 2177 2214 0 +28.98(+1.33%)
Jul 13, 2020 2183 2223 2167 2185 0 +18.00(+0.83%)
Jul 10, 2020 2178 2184 2152 2167 0 -9.08(-0.42%)
Jul 09, 2020 2194 2213 2152 2176 0 -16.28(-0.74%)
Jul 08, 2020 2188 2207 2171 2193 0 +7.14(+0.33%)
Jul 07, 2020 2178 2206 2172 2186 0 -13.03(-0.59%)
Jul 06, 2020 2192 2217 2181 2199 0 +20.94(+0.96%)
Jul 02, 2020 2180 2192 2164 2178 0 +13.07(+0.60%)
Jul 01, 2020 2171 2184 2150 2165 0 +12.62(+0.59%)
Jun 30, 2020 2128 2161 2113 2152 0 +18.07(+0.85%)
Jun 29, 2020 2140 2147 2117 2134 0 +13.83(+0.65%)
Jun 26, 2020 2141 2147 2103 2120 0 -25.92(-1.21%)
Jun 25, 2020 2127 2153 2103 2146 0 +24.74(+1.17%)
Jun 24, 2020 2155 2163 2109 2121 0 -49.92(-2.30%)
Jun 23, 2020 2177 2199 2162 2171 0 +1.37(+0.06%)
Jun 22, 2020 2167 2178 2148 2170 0 -1.48(-0.07%)
Jun 19, 2020 2187 2195 2154 2171 0 +10.50(+0.49%)
Jun 18, 2020 2158 2178 2142 2161 0 -14.70(-0.68%)
Jun 17, 2020 2186 2196 2165 2175 0 +8.84(+0.41%)
Jun 16, 2020 2159 2193 2131 2167 0 +65.92(+3.14%)
Jun 15, 2020 2094 2119 2068 2101 0 -3.36(-0.16%)
Jun 12, 2020 2124 2133 2075 2104 0 +10.31(+0.49%)
Jun 11, 2020 2202 2208 2088 2094 0 -110.45(-5.01%)
Jun 10, 2020 2204 2231 2192 2204 0 +14.53(+0.66%)
Jun 09, 2020 2210 2227 2185 2190 0 -5.40(-0.25%)
Jun 08, 2020 2169 2202 2158 2195 0 +7.31(+0.33%)
Jun 05, 2020 2190 2213 2172 2188 0 +7.67(+0.35%)
Jun 04, 2020 2189 2213 2167 2180 0 -26.28(-1.19%)
Jun 03, 2020 2211 2221 2183 2206 0 -6.07(-0.27%)
Jun 02, 2020 2195 2215 2179 2212 0 +10.94(+0.50%)
Jun 01, 2020 2201 2221 2177 2202 0 -35.74(-1.60%)
May 29, 2020 2231 2251 2188 2237 0 +27.41(+1.24%)
May 28, 2020 2197 2232 2186 2210 0 +37.64(+1.73%)
May 27, 2020 2166 2180 2135 2172 0 -3.49(-0.16%)
May 26, 2020 2207 2214 2171 2176 0 -18.54(-0.84%)
May 22, 2020 2184 2209 2172 2194 0 -8.19(-0.37%)
May 21, 2020 2224 2231 2182 2202 0 -7.97(-0.36%)
May 20, 2020 2230 2244 2195 2210 0 -4.71(-0.21%)
May 19, 2020 2228 2245 2203 2215 0 -18.47(-0.83%)
May 18, 2020 2258 2273 2226 2234 0 +5.22(+0.23%)
May 15, 2020 2216 2241 2189 2228 0 +6.98(+0.31%)
May 14, 2020 2190 2230 2173 2221 0 -6.79(-0.30%)
May 13, 2020 2226 2255 2207 2228 0 -0.31(-0.01%)
May 12, 2020 2263 2274 2224 2228 0 -23.88(-1.06%)
May 11, 2020 2210 2263 2206 2252 0 +36.62(+1.65%)
May 08, 2020 2222 2230 2204 2216 0 +10.64(+0.48%)
May 07, 2020 2237 2246 2191 2205 0 -24.38(-1.09%)
May 06, 2020 2251 2262 2226 2229 0 -7.56(-0.34%)
May 05, 2020 2222 2255 2209 2237 0 +37.73(+1.72%)
May 04, 2020 2203 2213 2179 2199 0 +6.21(+0.28%)
May 01, 2020 2207 2212 2171 2193 0 -31.48(-1.42%)
Apr 30, 2020 2228 2250 2197 2225 0 +1.16(+0.05%)
Apr 29, 2020 2249 2256 2211 2223 0 -15.32(-0.68%)
Apr 28, 2020 2282 2294 2226 2239 0 -41.06(-1.80%)
Apr 27, 2020 2283 2303 2267 2280 0 +10.08(+0.44%)
Apr 24, 2020 2261 2283 2242 2270 0 +19.27(+0.86%)
Apr 23, 2020 2243 2290 2226 2250 0 +15.93(+0.71%)
Apr 22, 2020 2238 2259 2214 2235 0 +33.69(+1.53%)
Apr 21, 2020 2217 2232 2188 2201 0 -41.73(-1.86%)
Apr 20, 2020 2228 2277 2218 2243 0 +1.70(+0.08%)
Apr 17, 2020 2237 2251 2204 2241 0 +35.86(+1.63%)
Apr 16, 2020 2185 2220 2163 2205 0 +44.14(+2.04%)
Apr 15, 2020 2142 2177 2121 2161 0 -1.00(-0.05%)
Apr 14, 2020 2137 2176 2115 2162 0 +75.97(+3.64%)
Apr 13, 2020 2091 2114 2055 2086 0 -2.70(-0.13%)
Apr 09, 2020 2089 2118 2061 2089 0 +5.77(+0.28%)
Apr 08, 2020 2034 2097 2013 2083 0 +60.64(+3.00%)
Apr 07, 2020 2067 2085 2016 2022 0 -33.69(-1.64%)
Apr 06, 2020 2029 2072 2012 2056 0 +59.48(+2.98%)
Apr 03, 2020 1978 2017 1964 1996 0 +6.56(+0.33%)
Apr 02, 2020 1935 1997 1914 1990 0 +56.09(+2.90%)
Apr 01, 2020 1925 1960 1903 1934 0 -40.31(-2.04%)
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%)
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.