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 28, 2013 1493 1493 1493 0 +15.06(+1.02%)
Mar 27, 2013 1464 1480 1462 1478 0 +0.66(+0.04%)
Mar 26, 2013 1466 1481 1464 1478 0 +14.45(+0.99%)
Mar 25, 2013 1468 1474 1455 1463 0 -6.20(-0.42%)
Mar 22, 2013 1459 1473 1458 1469 0 +14.62(+1.00%)
Mar 21, 2013 1452 1462 1447 1455 0 -6.37(-0.44%)
Mar 20, 2013 1456 1467 1453 1461 0 +16.34(+1.13%)
Mar 19, 2013 1444 1452 1436 1445 0 +7.57(+0.53%)
Mar 18, 2013 1432 1447 1430 1437 0 -11.02(-0.76%)
Mar 15, 2013 1442 1452 1436 1448 0 +4.07(+0.28%)
Mar 14, 2013 1437 1446 1432 1444 0 +8.32(+0.58%)
Mar 13, 2013 1433 1439 1427 1436 0 -2.03(-0.14%)
Mar 12, 2013 1438 1444 1431 1438 0 +1.09(+0.08%)
Mar 11, 2013 1431 1439 1428 1437 0 +2.03(+0.14%)
Mar 08, 2013 1433 1442 1426 1435 0 +0.72(+0.05%)
Mar 07, 2013 1430 1439 1429 1434 0 +6.85(+0.48%)
Mar 06, 2013 1430 1434 1421 1427 0 -3.16(-0.22%)
Mar 05, 2013 1425 1435 1422 1430 0 +12.02(+0.85%)
Mar 04, 2013 1405 1420 1403 1418 0 +11.39(+0.81%)
Mar 01, 2013 1396 1410 1393 1407 0 +3.53(+0.25%)
Feb 28, 2013 1406 1414 1401 1403 0 -1.30(-0.09%)
Feb 27, 2013 1388 1409 1388 1405 0 +13.98(+1.01%)
Feb 26, 2013 1394 1403 1385 1391 0 -26.32(-1.86%)
Feb 22, 2013 1412 1420 1405 1417 0 +6.32(+0.45%)
Feb 21, 2013 1410 1416 1403 1411 0 -13.46(-0.95%)
Feb 20, 2013 1428 1434 1423 1424 0 +7.44(+0.53%)
Feb 15, 2013 1417 1417 1417 0 +5.70(+0.40%)
Feb 14, 2013 1405 1416 1402 1411 0 -2.01(-0.14%)
Feb 13, 2013 1413 1419 1407 1413 0 -1.16(-0.08%)
Feb 12, 2013 1411 1420 1408 1414 0 +2.64(+0.19%)
Feb 11, 2013 1409 1416 1404 1412 0 +7.68(+0.55%)
Feb 08, 2013 1397 1411 1393 1404 0 +7.79(+0.56%)
Feb 07, 2013 1400 1405 1388 1396 0 -16.18(-1.15%)
Feb 06, 2013 1404 1416 1401 1412 0 +10.83(+0.77%)
Feb 04, 2013 1405 1412 1396 1401 0 -15.60(-1.10%)
Feb 01, 2013 1416 1424 1409 1417 0 +10.09(+0.72%)
Jan 31, 2013 1411 1418 1402 1407 0 -8.42(-0.59%)
Jan 30, 2013 1416 1424 1411 1415 0 -1.38(-0.10%)
Jan 29, 2013 1400 1422 1397 1417 0 +20.14(+1.44%)
Jan 28, 2013 1401 1406 1393 1397 0 -4.91(-0.35%)
Jan 25, 2013 1397 1405 1390 1402 0 +8.50(+0.61%)
Jan 24, 2013 1388 1401 1386 1393 0 +8.96(+0.65%)
Jan 23, 2013 1384 1391 1377 1384 0 +7.36(+0.53%)
Jan 22, 2013 1376 1381 1367 1377 0 +0.82(+0.06%)
Jan 18, 2013 1376 1376 1376 0 -7.13(-0.52%)
Jan 17, 2013 1379 1387 1372 1383 0 +11.87(+0.87%)
Jan 16, 2013 1370 1377 1367 1371 0 -1.29(-0.09%)
Jan 15, 2013 1368 1376 1364 1372 0 -5.86(-0.43%)
Jan 14, 2013 1376 1384 1372 1378 0 +1.46(+0.11%)
Jan 12, 2013 1380 1385 1373 1377 0 +0.00(+0.00%)
Jan 11, 2013 1380 1385 1373 1377 0 -0.60(-0.04%)
Jan 10, 2013 1371 1381 1366 1377 0 +11.79(+0.86%)
Jan 09, 2013 1359 1369 1356 1366 0 +6.11(+0.45%)
Jan 08, 2013 1356 1365 1353 1360 0 +3.72(+0.27%)
Jan 07, 2013 1352 1359 1347 1356 0 +0.81(+0.06%)
Jan 04, 2013 1348 1359 1344 1355 0 +10.78(+0.80%)
Jan 03, 2013 1344 1349 1335 1344 0 +1.28(+0.10%)
Jan 02, 2013 1340 1346 1327 1343 0 -51.25(-3.68%)
Dec 31, 2012 1394 1394 1394 0 +14.11(+1.02%)
Dec 28, 2012 1387 1393 1378 1380 0 -12.76(-0.92%)
Dec 27, 2012 1396 1401 1382 1393 0 -0.38(-0.03%)
Dec 26, 2012 1393 1399 1387 1393 0 +0.71(+0.05%)
Dec 24, 2012 1393 1393 1393 0 -5.39(-0.39%)
Dec 21, 2012 1397 1406 1389 1398 0 -6.63(-0.47%)
Dec 20, 2012 1403 1407 1397 1405 0 +5.02(+0.36%)
Dec 19, 2012 1411 1416 1398 1400 0 -12.28(-0.87%)
Dec 18, 2012 1402 1415 1397 1412 0 +11.97(+0.86%)
Dec 17, 2012 1395 1405 1393 1400 0 +3.74(+0.27%)
Dec 14, 2012 1393 1402 1389 1396 0 -0.93(-0.07%)
Dec 13, 2012 1402 1408 1393 1397 0 -9.51(-0.68%)
Dec 12, 2012 1413 1419 1403 1407 0 -5.34(-0.38%)
Dec 11, 2012 1406 1417 1403 1412 0 +13.81(+0.99%)
Dec 10, 2012 1392 1404 1391 1398 0 +2.84(+0.20%)
Dec 07, 2012 1389 1398 1381 1395 0 +2.80(+0.20%)
Dec 06, 2012 1394 1398 1386 1392 0 +0.67(+0.05%)
Dec 05, 2012 1383 1398 1380 1392 0 +6.85(+0.49%)
Dec 04, 2012 1381 1391 1377 1385 0 +8.33(+0.61%)
Nov 30, 2012 1375 1382 1367 1377 0 +1.18(+0.09%)
Nov 29, 2012 1372 1380 1368 1375 0 +10.20(+0.75%)
Nov 28, 2012 1351 1366 1346 1365 0 +12.85(+0.95%)
Nov 27, 2012 1355 1361 1350 1352 0 -6.49(-0.48%)
Nov 26, 2012 1355 1362 1349 1359 0 -3.95(-0.29%)
Nov 24, 2012 1354 1364 1352 1363 0 +0.00(+0.00%)
Nov 23, 2012 1354 1364 1352 1363 0 +16.96(+1.26%)
Nov 21, 2012 1346 1346 1346 0 +3.20(+0.24%)
Nov 20, 2012 1333 1345 1330 1343 0 +5.19(+0.39%)
Nov 19, 2012 1333 1344 1328 1337 0 +11.77(+0.89%)
Nov 16, 2012 1323 1331 1314 1326 0 +2.24(+0.17%)
Nov 15, 2012 1328 1334 1317 1323 0 -8.31(-0.62%)
Nov 14, 2012 1345 1349 1328 1332 0 -14.36(-1.07%)
Nov 13, 2012 1344 1359 1340 1346 0 -4.56(-0.34%)
Nov 12, 2012 1353 1361 1344 1351 0 -3.00(-0.22%)
Nov 09, 2012 1346 1363 1344 1354 0 +5.93(+0.44%)
Nov 08, 2012 1357 1364 1346 1348 0 -11.76(-0.87%)
Nov 07, 2012 1367 1373 1347 1360 0 -18.31(-1.33%)
Nov 06, 2012 1373 1387 1369 1378 0 +7.18(+0.52%)
Nov 05, 2012 1369 1375 1364 1371 0 -0.42(-0.03%)
Nov 02, 2012 1381 1386 1369 1371 0 -12.42(-0.90%)
Nov 01, 2012 1384 1394 1375 1383 0 +5.66(+0.41%)
Oct 31, 2012 1397 1400 1372 1378 0 -12.72(-0.91%)
Oct 26, 2012 1391 1391 1391 0 -6.31(-0.45%)
Oct 25, 2012 1394 1402 1386 1397 0 +12.36(+0.89%)
Oct 24, 2012 1385 1395 1378 1384 0 -2.55(-0.18%)
Oct 23, 2012 1392 1396 1378 1387 0 -26.43(-1.87%)
Oct 19, 2012 1427 1429 1409 1413 0 -16.86(-1.18%)
Oct 18, 2012 1419 1435 1413 1430 0 +4.17(+0.29%)
Oct 17, 2012 1426 1437 1415 1426 0 -1.15(-0.08%)
Oct 16, 2012 1422 1432 1415 1427 0 +19.23(+1.37%)
Oct 15, 2012 1392 1414 1389 1408 0 +23.81(+1.72%)
Oct 12, 2012 1386 1394 1380 1384 0 +1.52(+0.11%)
Oct 11, 2012 1390 1395 1380 1383 0 -4.10(-0.30%)
Oct 10, 2012 1395 1398 1381 1387 0 -9.24(-0.66%)
Oct 09, 2012 1402 1413 1392 1396 0 -15.38(-1.09%)
Oct 08, 2012 1407 1416 1399 1411 0 -1.76(-0.12%)
Oct 06, 2012 1414 1420 1407 1413 0 +0.00(+0.00%)
Oct 05, 2012 1414 1420 1407 1413 0 +4.75(+0.34%)
Oct 04, 2012 1401 1413 1399 1408 0 +11.02(+0.79%)
Oct 03, 2012 1392 1405 1388 1397 0 +2.41(+0.17%)
Oct 02, 2012 1399 1404 1388 1395 0 +2.51(+0.18%)
Oct 01, 2012 1386 1402 1384 1393 0 +9.12(+0.66%)
Sep 28, 2012 1388 1392 1377 1383 0 -12.12(-0.87%)
Sep 27, 2012 1393 1400 1387 1396 0 +9.68(+0.70%)
Sep 26, 2012 1393 1396 1383 1386 0 -9.24(-0.66%)
Sep 25, 2012 1396 1409 1393 1395 0 +2.25(+0.16%)
Sep 24, 2012 1387 1397 1385 1393 0 +2.86(+0.21%)
Sep 21, 2012 1388 1396 1385 1390 0 +7.61(+0.55%)
Sep 20, 2012 1372 1384 1370 1382 0 +4.99(+0.36%)
Sep 19, 2012 1375 1384 1372 1377 0 +4.50(+0.33%)
Sep 18, 2012 1367 1376 1365 1373 0 +3.17(+0.23%)
Sep 17, 2012 1366 1376 1361 1370 0 +5.82(+0.43%)
Sep 14, 2012 1374 1378 1358 1364 0 -13.82(-1.00%)
Sep 13, 2012 1362 1381 1357 1378 0 +15.93(+1.17%)
Sep 12, 2012 1362 1367 1357 1362 0 +0.31(+0.02%)
Sep 11, 2012 1358 1366 1356 1361 0 +11.68(+0.87%)
Sep 10, 2012 1351 1358 1346 1350 0 -5.09(-0.38%)
Sep 07, 2012 1357 1360 1349 1355 0 -4.53(-0.33%)
Sep 06, 2012 1347 1362 1346 1359 0 +20.92(+1.56%)
Sep 05, 2012 1340 1346 1333 1338 0 +6.24(+0.47%)
Sep 04, 2012 1332 1337 1325 1332 0 -4.75(-0.36%)
Aug 31, 2012 1337 1337 1337 0 +3.55(+0.27%)
Aug 30, 2012 1337 1342 1329 1333 0 -5.59(-0.42%)
Aug 29, 2012 1338 1346 1334 1339 0 -2.92(-0.22%)
Aug 27, 2012 1340 1349 1338 1342 0 -2.20(-0.16%)
Aug 24, 2012 1336 1350 1333 1344 0 +9.24(+0.69%)
Aug 23, 2012 1335 1340 1330 1335 0 -0.81(-0.06%)
Aug 22, 2012 1332 1340 1329 1336 0 -1.09(-0.08%)
Aug 21, 2012 1342 1349 1335 1337 0 -2.82(-0.21%)
Aug 20, 2012 1335 1343 1334 1340 0 -0.37(-0.03%)
Aug 17, 2012 1347 1349 1332 1340 0 -11.46(-0.85%)
Aug 16, 2012 1349 1355 1344 1351 0 -0.34(-0.03%)
Aug 15, 2012 1349 1358 1347 1352 0 +4.69(+0.35%)
Aug 14, 2012 1345 1351 1341 1347 0 +7.78(+0.58%)
Aug 13, 2012 1340 1343 1334 1339 0 -5.69(-0.42%)
Aug 11, 2012 1334 1347 1332 1345 0 +0.00(+0.00%)
Aug 10, 2012 1334 1347 1332 1345 0 +5.40(+0.40%)
Aug 09, 2012 1339 1347 1335 1340 0 -5.15(-0.38%)
Aug 08, 2012 1342 1349 1338 1345 0 -3.89(-0.29%)
Aug 07, 2012 1355 1359 1345 1349 0 -7.76(-0.57%)
Aug 06, 2012 1358 1364 1352 1356 0 +0.08(+0.01%)
Aug 03, 2012 1352 1364 1349 1356 0 +18.75(+1.40%)
Aug 02, 2012 1342 1350 1327 1338 0 -11.59(-0.86%)
Aug 01, 2012 1355 1362 1335 1349 0 -1.59(-0.12%)
Jul 31, 2012 1350 1363 1348 1351 0 +3.47(+0.26%)
Jul 30, 2012 1343 1353 1339 1347 0 -2.58(-0.19%)
Jul 27, 2012 1337 1355 1334 1350 0 +23.47(+1.77%)
Jul 26, 2012 1323 1333 1319 1326 0 +19.76(+1.51%)
Jul 25, 2012 1305 1313 1295 1307 0 +4.53(+0.35%)
Jul 24, 2012 1312 1315 1293 1302 0 -15.87(-1.20%)
Jul 23, 2012 1310 1321 1306 1318 0 -11.56(-0.87%)
Jul 20, 2012 1334 1339 1324 1330 0 -12.96(-0.97%)
Jul 19, 2012 1338 1346 1332 1343 0 +8.13(+0.61%)
Jul 18, 2012 1323 1339 1322 1334 0 +8.49(+0.64%)
Jul 17, 2012 1311 1330 1305 1326 0 +12.68(+0.97%)
Jul 16, 2012 1304 1317 1302 1313 0 +7.07(+0.54%)
Jul 14, 2012 1294 1309 1293 1306 0 +0.00(+0.00%)
Jul 13, 2012 1294 1309 1293 1306 0 +12.11(+0.94%)
Jul 12, 2012 1287 1300 1282 1294 0 -2.31(-0.18%)
Jul 11, 2012 1298 1301 1287 1296 0 +1.65(+0.13%)
Jul 10, 2012 1303 1307 1292 1295 0 -11.73(-0.90%)
Jul 09, 2012 1299 1308 1296 1306 0 +8.65(+0.67%)
Jul 06, 2012 1298 1302 1291 1298 0 -3.58(-0.28%)
Jul 05, 2012 1303 1309 1297 1301 0 -10.76(-0.82%)
Jul 03, 2012 1312 1312 1312 0 -1.84(-0.14%)
Jul 02, 2012 1304 1316 1300 1314 0 +8.71(+0.67%)
Jun 30, 2012 1297 1308 1293 1305 0 -0.52(-0.04%)
Jun 29, 2012 1297 1308 1293 1306 0 +24.92(+1.95%)
Jun 28, 2012 1276 1283 1266 1281 0 -0.19(-0.01%)
Jun 27, 2012 1277 1288 1272 1281 0 +6.76(+0.53%)
Jun 26, 2012 1271 1280 1268 1274 0 +4.35(+0.34%)
Jun 25, 2012 1265 1275 1260 1270 0 -12.59(-0.98%)
Jun 22, 2012 1282 1289 1277 1283 0 +7.25(+0.57%)
Jun 21, 2012 1285 1292 1273 1275 0 -9.88(-0.77%)
Jun 20, 2012 1284 1290 1276 1285 0 -0.22(-0.02%)
Jun 19, 2012 1278 1291 1278 1285 0 +15.56(+1.23%)
Jun 18, 2012 1263 1273 1261 1270 0 +5.35(+0.42%)
Jun 15, 2012 1266 1271 1260 1264 0 +3.43(+0.27%)
Jun 14, 2012 1249 1267 1247 1261 0 +12.60(+1.01%)
Jun 13, 2012 1248 1258 1240 1248 0 +5.05(+0.41%)
Jun 12, 2012 1235 1245 1226 1243 0 +14.81(+1.21%)
Jun 11, 2012 1241 1245 1228 1229 0 -8.31(-0.67%)
Jun 08, 2012 1227 1238 1223 1237 0 +8.53(+0.69%)
Jun 07, 2012 1235 1239 1226 1228 0 -0.48(-0.04%)
Jun 06, 2012 1217 1229 1212 1229 0 +15.94(+1.31%)
Jun 05, 2012 1209 1215 1204 1213 0 +1.24(+0.10%)
Jun 04, 2012 1210 1216 1203 1212 0 +3.10(+0.26%)
Jun 02, 2012 1212 1218 1201 1209 0 +0.00(+0.00%)
Jun 01, 2012 1212 1218 1201 1209 0 -14.19(-1.16%)
May 31, 2012 1227 1233 1216 1223 0 +1.02(+0.08%)
May 30, 2012 1226 1231 1219 1222 0 -10.64(-0.86%)
May 29, 2012 1236 1241 1228 1232 0 +3.34(+0.27%)
May 25, 2012 1229 1229 1229 0 -1.22(-0.10%)
May 24, 2012 1227 1235 1220 1230 0 +6.19(+0.51%)
May 23, 2012 1231 1236 1215 1224 0 -13.93(-1.13%)
May 22, 2012 1238 1248 1232 1238 0 -0.30(-0.02%)
May 21, 2012 1234 1242 1231 1238 0 +6.37(+0.52%)
May 18, 2012 1239 1242 1226 1232 0 -2.56(-0.21%)
May 17, 2012 1242 1248 1234 1234 0 -9.71(-0.78%)
May 16, 2012 1242 1250 1236 1244 0 +3.18(+0.26%)
May 15, 2012 1245 1251 1237 1241 0 -8.46(-0.68%)
May 14, 2012 1248 1257 1244 1249 0 -9.25(-0.73%)
May 11, 2012 1256 1271 1255 1259 0 -2.44(-0.19%)
May 10, 2012 1261 1269 1255 1261 0 +7.41(+0.59%)
May 09, 2012 1250 1265 1244 1254 0 -14.50(-1.14%)
May 08, 2012 1267 1271 1258 1268 0 -1.98(-0.16%)
May 07, 2012 1260 1275 1258 1270 0 -0.66(-0.05%)
May 04, 2012 1280 1284 1268 1271 0 -12.86(-1.00%)
May 03, 2012 1283 1288 1277 1284 0 +0.40(+0.03%)
May 02, 2012 1278 1288 1275 1283 0 -1.19(-0.09%)
May 01, 2012 1282 1291 1277 1285 0 +2.26(+0.18%)
Apr 30, 2012 1282 1289 1277 1282 0 -1.83(-0.14%)
Apr 27, 2012 1285 1292 1279 1284 0 +4.63(+0.36%)
Apr 26, 2012 1272 1284 1268 1279 0 +0.28(+0.02%)
Apr 25, 2012 1272 1283 1268 1279 0 +6.05(+0.48%)
Apr 24, 2012 1266 1278 1263 1273 0 +6.32(+0.50%)
Apr 23, 2012 1265 1272 1260 1267 0 -10.19(-0.80%)
Apr 20, 2012 1268 1283 1267 1277 0 +14.57(+1.15%)
Apr 19, 2012 1268 1273 1255 1262 0 -2.57(-0.20%)
Apr 18, 2012 1264 1273 1257 1265 0 -2.04(-0.16%)
Apr 17, 2012 1257 1269 1251 1267 0 +13.14(+1.05%)
Apr 16, 2012 1247 1257 1244 1254 0 +13.08(+1.05%)
Apr 13, 2012 1243 1248 1237 1241 0 -12.52(-1.00%)
Apr 12, 2012 1250 1256 1244 1253 0 +5.80(+0.46%)
Apr 11, 2012 1250 1257 1244 1248 0 +0.81(+0.06%)
Apr 10, 2012 1258 1267 1244 1247 0 -11.38(-0.90%)
Apr 09, 2012 1257 1266 1253 1258 0 -8.88(-0.70%)
Apr 05, 2012 1263 1269 1260 1267 0 -4.85(-0.38%)
Apr 04, 2012 1274 1280 1265 1272 0 -11.58(-0.90%)
Apr 03, 2012 1289 1292 1276 1283 0 -6.70(-0.52%)
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.