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 29, 2018 1824 1824 1824 1824 0 +5.37(+0.30%)
Mar 28, 2018 1816 1841 1809 1818 0 +15.55(+0.86%)
Mar 27, 2018 1817 1831 1793 1803 0 -6.05(-0.33%)
Mar 26, 2018 1803 1815 1776 1809 0 +30.30(+1.70%)
Mar 23, 2018 1815 1818 1775 1778 0 -29.46(-1.63%)
Mar 22, 2018 1835 1842 1805 1808 0 -38.89(-2.11%)
Mar 21, 2018 1853 1866 1842 1847 0 -4.66(-0.25%)
Mar 20, 2018 1846 1861 1835 1852 0 +3.52(+0.19%)
Mar 19, 2018 1875 1877 1835 1848 0 -27.20(-1.45%)
Mar 16, 2018 1864 1884 1859 1875 0 +14.81(+0.80%)
Mar 15, 2018 1862 1878 1855 1860 0 +1.95(+0.10%)
Mar 14, 2018 1880 1886 1851 1858 0 -12.54(-0.67%)
Mar 13, 2018 1874 1880 1865 1871 0 -0.13(-0.01%)
Mar 12, 2018 1879 1886 1865 1871 0 -4.90(-0.26%)
Mar 09, 2018 1861 1880 1854 1876 0 +18.74(+1.01%)
Mar 08, 2018 1837 1862 1834 1857 0 +24.36(+1.33%)
Mar 07, 2018 1833 1837 1827 1833 0 +9.20(+0.50%)
Mar 06, 2018 1840 1844 1815 1824 0 -20.46(-1.11%)
Mar 05, 2018 1821 1851 1818 1844 0 +20.09(+1.10%)
Mar 02, 2018 1807 1829 1801 1824 0 +15.97(+0.88%)
Mar 01, 2018 1829 1839 1793 1808 0 -26.10(-1.42%)
Feb 28, 2018 1865 1872 1834 1834 0 -26.23(-1.41%)
Feb 27, 2018 1875 1882 1859 1860 0 -17.99(-0.96%)
Feb 26, 2018 1862 1887 1858 1878 0 +17.24(+0.93%)
Feb 23, 2018 1840 1863 1836 1861 0 +24.31(+1.32%)
Feb 22, 2018 1843 1848 1831 1837 0 -2.53(-0.14%)
Feb 21, 2018 1850 1873 1838 1839 0 -9.19(-0.50%)
Feb 20, 2018 1864 1875 1844 1849 0 -27.27(-1.45%)
Feb 16, 2018 1876 1876 1876 1876 0 +16.90(+0.91%)
Feb 15, 2018 1847 1862 1834 1859 0 +26.09(+1.42%)
Feb 14, 2018 1808 1838 1800 1833 0 +17.71(+0.98%)
Feb 13, 2018 1812 1823 1806 1815 0 +1.80(+0.10%)
Feb 12, 2018 1810 1826 1790 1813 0 +14.36(+0.80%)
Feb 09, 2018 1791 1814 1749 1799 0 +21.20(+1.19%)
Feb 08, 2018 1830 1841 1776 1778 0 -48.95(-2.68%)
Feb 07, 2018 1824 1845 1816 1827 0 -14.16(-0.77%)
Feb 06, 2018 1806 1853 1788 1841 0 +5.76(+0.31%)
Feb 05, 2018 1901 1908 1780 1835 0 -75.85(-3.97%)
Feb 02, 2018 1920 1940 1906 1911 0 -20.25(-1.05%)
Feb 01, 2018 1924 1943 1914 1931 0 +8.74(+0.45%)
Jan 31, 2018 1969 1971 1916 1923 0 -45.58(-2.32%)
Jan 30, 2018 1980 1989 1960 1968 0 -29.31(-1.47%)
Jan 29, 2018 1998 2010 1987 1997 0 -12.66(-0.63%)
Jan 26, 2018 1988 2015 1981 2010 0 +31.16(+1.57%)
Jan 25, 2018 1971 1992 1961 1979 0 +24.16(+1.24%)
Jan 24, 2018 1957 1972 1944 1955 0 +23.63(+1.22%)
Jan 23, 2018 1953 1962 1923 1931 0 -22.58(-1.16%)
Jan 22, 2018 1937 1956 1930 1954 0 +4.17(+0.21%)
Jan 19, 2018 1953 1958 1936 1950 0 +5.93(+0.31%)
Jan 18, 2018 1944 1950 1931 1944 0 -4.10(-0.21%)
Jan 17, 2018 1944 1958 1931 1948 0 +12.74(+0.66%)
Jan 16, 2018 1940 1956 1927 1935 0 -5.80(-0.30%)
Jan 12, 2018 1941 1941 1941 1941 0 +13.84(+0.72%)
Jan 11, 2018 1919 1930 1913 1927 0 +8.04(+0.42%)
Jan 10, 2018 1916 1925 1910 1919 0 -6.32(-0.33%)
Jan 09, 2018 1925 1936 1911 1925 0 +5.54(+0.29%)
Jan 08, 2018 1923 1927 1908 1920 0 -5.29(-0.27%)
Jan 05, 2018 1917 1928 1910 1925 0 +15.89(+0.83%)
Jan 04, 2018 1909 1917 1901 1909 0 +5.03(+0.26%)
Jan 03, 2018 1895 1909 1886 1904 0 +9.79(+0.52%)
Jan 02, 2018 1888 1899 1879 1894 0 +15.20(+0.81%)
Dec 29, 2017 1879 1879 1879 1879 0 -6.63(-0.35%)
Dec 28, 2017 1888 1893 1881 1886 0 +2.60(+0.14%)
Dec 27, 2017 1881 1890 1877 1883 0 +9.62(+0.51%)
Dec 26, 2017 1871 1880 1866 1873 0 +2.38(+0.13%)
Dec 22, 2017 1878 1884 1866 1871 0 -8.79(-0.47%)
Dec 21, 2017 1884 1893 1875 1880 0 +1.33(+0.07%)
Dec 20, 2017 1895 1900 1874 1879 0 -14.47(-0.76%)
Dec 19, 2017 1900 1906 1888 1893 0 -4.67(-0.25%)
Dec 18, 2017 1902 1915 1892 1898 0 +2.00(+0.11%)
Dec 15, 2017 1890 1903 1882 1896 0 +11.61(+0.62%)
Dec 14, 2017 1905 1909 1880 1884 0 -17.92(-0.94%)
Dec 13, 2017 1900 1913 1891 1902 0 +6.81(+0.36%)
Dec 12, 2017 1896 1907 1887 1895 0 +12.53(+0.67%)
Dec 11, 2017 1876 1887 1866 1883 0 +11.53(+0.62%)
Dec 08, 2017 1859 1874 1855 1871 0 +12.81(+0.69%)
Dec 07, 2017 1853 1867 1844 1858 0 -0.88(-0.05%)
Dec 06, 2017 1864 1875 1849 1859 0 -7.30(-0.39%)
Dec 05, 2017 1866 1880 1856 1866 0 -3.69(-0.20%)
Dec 04, 2017 1887 1899 1869 1870 0 -19.23(-1.02%)
Dec 01, 2017 1887 1899 1877 1889 0 +1.28(+0.07%)
Nov 30, 2017 1890 1900 1876 1888 0 -0.47(-0.02%)
Nov 29, 2017 1889 1900 1878 1889 0 -1.62(-0.09%)
Nov 28, 2017 1880 1896 1874 1890 0 +16.54(+0.88%)
Nov 27, 2017 1876 1884 1868 1874 0 -0.70(-0.04%)
Nov 24, 2017 1871 1879 1866 1874 0 +9.61(+0.52%)
Nov 22, 2017 1873 1877 1858 1865 0 -1.68(-0.09%)
Nov 21, 2017 1861 1878 1859 1866 0 +11.79(+0.64%)
Nov 20, 2017 1861 1865 1850 1855 0 -4.66(-0.25%)
Nov 17, 2017 1859 1868 1851 1859 0 -5.03(-0.27%)
Nov 16, 2017 1860 1871 1854 1864 0 +8.93(+0.48%)
Nov 15, 2017 1856 1864 1848 1855 0 -4.13(-0.22%)
Nov 14, 2017 1855 1868 1849 1860 0 +0.91(+0.05%)
Nov 13, 2017 1852 1865 1846 1859 0 +1.01(+0.05%)
Nov 10, 2017 1862 1866 1844 1858 0 -12.54(-0.67%)
Nov 09, 2017 1870 1878 1858 1870 0 -12.12(-0.64%)
Nov 08, 2017 1869 1888 1863 1882 0 +11.86(+0.63%)
Nov 07, 2017 1870 1877 1861 1870 0 -6.87(-0.37%)
Nov 06, 2017 1885 1888 1873 1877 0 -6.47(-0.34%)
Nov 03, 2017 1876 1887 1870 1884 0 +7.53(+0.40%)
Nov 02, 2017 1874 1885 1863 1876 0 +0.27(+0.01%)
Nov 01, 2017 1874 1893 1866 1876 0 +2.42(+0.13%)
Oct 31, 2017 1877 1885 1855 1874 0 +1.68(+0.09%)
Oct 30, 2017 1880 1888 1863 1872 0 -7.05(-0.38%)
Oct 27, 2017 1882 1895 1869 1879 0 -5.83(-0.31%)
Oct 26, 2017 1901 1911 1877 1885 0 -23.46(-1.23%)
Oct 25, 2017 1917 1931 1894 1908 0 -15.92(-0.83%)
Oct 24, 2017 1940 1943 1912 1924 0 -25.37(-1.30%)
Oct 23, 2017 1948 1965 1942 1949 0 +1.20(+0.06%)
Oct 20, 2017 1949 1958 1938 1948 0 -0.49(-0.03%)
Oct 19, 2017 1938 1956 1932 1949 0 +14.17(+0.73%)
Oct 18, 2017 1939 1950 1928 1935 0 -3.81(-0.20%)
Oct 17, 2017 1919 1944 1912 1938 0 +21.60(+1.13%)
Oct 16, 2017 1926 1934 1910 1917 0 -7.48(-0.39%)
Oct 13, 2017 1927 1934 1920 1924 0 -1.80(-0.09%)
Oct 12, 2017 1923 1934 1917 1926 0 +0.58(+0.03%)
Oct 11, 2017 1920 1934 1910 1926 0 +9.02(+0.47%)
Oct 10, 2017 1909 1921 1899 1916 0 +7.48(+0.39%)
Oct 09, 2017 1912 1916 1902 1909 0 -2.01(-0.11%)
Oct 06, 2017 1905 1914 1900 1911 0 +2.21(+0.12%)
Oct 05, 2017 1900 1914 1894 1909 0 +1.24(+0.07%)
Oct 04, 2017 1905 1914 1898 1908 0 +3.45(+0.18%)
Oct 03, 2017 1901 1909 1894 1904 0 +4.99(+0.26%)
Oct 02, 2017 1887 1904 1883 1899 0 +15.89(+0.84%)
Sep 29, 2017 1876 1887 1867 1883 0 +12.03(+0.64%)
Sep 28, 2017 1874 1884 1864 1871 0 +4.59(+0.25%)
Sep 27, 2017 1872 1877 1862 1867 0 -5.49(-0.29%)
Sep 26, 2017 1879 1887 1868 1872 0 -11.05(-0.59%)
Sep 25, 2017 1884 1893 1876 1883 0 -4.17(-0.22%)
Sep 22, 2017 1888 1896 1877 1887 0 +12.02(+0.64%)
Sep 21, 2017 1883 1892 1870 1875 0 -4.63(-0.25%)
Sep 20, 2017 1878 1890 1866 1880 0 +1.33(+0.07%)
Sep 19, 2017 1883 1888 1871 1879 0 +0.74(+0.04%)
Sep 18, 2017 1875 1884 1865 1878 0 +4.57(+0.24%)
Sep 15, 2017 1882 1888 1868 1873 0 -5.65(-0.30%)
Sep 14, 2017 1862 1886 1858 1879 0 +14.95(+0.80%)
Sep 13, 2017 1871 1880 1858 1864 0 -10.07(-0.54%)
Sep 12, 2017 1869 1887 1858 1874 0 +8.59(+0.46%)
Sep 11, 2017 1854 1870 1846 1865 0 +11.88(+0.64%)
Sep 08, 2017 1850 1864 1842 1854 0 +1.62(+0.09%)
Sep 07, 2017 1837 1860 1828 1852 0 +24.91(+1.36%)
Sep 06, 2017 1824 1833 1820 1827 0 +9.75(+0.54%)
Sep 05, 2017 1820 1829 1810 1817 0 -9.27(-0.51%)
Sep 01, 2017 1837 1842 1822 1827 0 -6.00(-0.33%)
Aug 31, 2017 1814 1836 1812 1833 0 +25.23(+1.40%)
Aug 30, 2017 1809 1815 1799 1807 0 -5.65(-0.31%)
Aug 29, 2017 1805 1818 1800 1813 0 +2.23(+0.12%)
Aug 28, 2017 1811 1817 1805 1811 0 +4.86(+0.27%)
Aug 25, 2017 1806 1818 1803 1806 0 -2.85(-0.16%)
Aug 24, 2017 1811 1817 1803 1809 0 +4.67(+0.26%)
Aug 23, 2017 1808 1815 1798 1804 0 -6.64(-0.37%)
Aug 22, 2017 1794 1814 1792 1811 0 +17.80(+0.99%)
Aug 21, 2017 1787 1798 1781 1793 0 +5.21(+0.29%)
Aug 18, 2017 1793 1800 1784 1788 0 -8.82(-0.49%)
Aug 17, 2017 1818 1824 1796 1797 0 -20.73(-1.14%)
Aug 16, 2017 1816 1825 1809 1817 0 +7.21(+0.40%)
Aug 15, 2017 1811 1818 1805 1810 0 +1.29(+0.07%)
Aug 14, 2017 1809 1816 1800 1809 0 +8.97(+0.50%)
Aug 11, 2017 1803 1812 1793 1800 0 -0.25(-0.01%)
Aug 10, 2017 1809 1814 1794 1800 0 -12.86(-0.71%)
Aug 09, 2017 1807 1815 1798 1813 0 +3.19(+0.18%)
Aug 08, 2017 1813 1823 1803 1810 0 -4.96(-0.27%)
Aug 07, 2017 1818 1822 1808 1815 0 -6.18(-0.34%)
Aug 04, 2017 1820 1830 1813 1821 0 +3.71(+0.20%)
Aug 03, 2017 1809 1826 1802 1817 0 +8.44(+0.47%)
Aug 02, 2017 1811 1815 1799 1809 0 -2.00(-0.11%)
Aug 01, 2017 1820 1825 1804 1811 0 -5.17(-0.28%)
Jul 31, 2017 1817 1832 1809 1816 0 +4.66(+0.26%)
Jul 28, 2017 1800 1817 1792 1811 0 +9.07(+0.50%)
Jul 27, 2017 1797 1807 1782 1802 0 -19.57(-1.07%)
Jul 26, 2017 1828 1833 1814 1822 0 -7.99(-0.44%)
Jul 25, 2017 1846 1850 1822 1830 0 -8.92(-0.49%)
Jul 24, 2017 1845 1852 1831 1839 0 -14.37(-0.78%)
Jul 21, 2017 1853 1860 1846 1853 0 -7.22(-0.39%)
Jul 20, 2017 1852 1868 1847 1860 0 +17.17(+0.93%)
Jul 19, 2017 1840 1851 1833 1843 0 +5.43(+0.30%)
Jul 18, 2017 1826 1843 1815 1838 0 +13.38(+0.73%)
Jul 17, 2017 1833 1838 1818 1824 0 -8.30(-0.45%)
Jul 14, 2017 1824 1841 1818 1833 0 +13.67(+0.75%)
Jul 13, 2017 1823 1830 1807 1819 0 -6.69(-0.37%)
Jul 12, 2017 1828 1843 1820 1826 0 +14.31(+0.79%)
Jul 11, 2017 1814 1821 1802 1811 0 -6.41(-0.35%)
Jul 10, 2017 1822 1829 1813 1818 0 -5.77(-0.32%)
Jul 07, 2017 1818 1827 1809 1823 0 +8.65(+0.48%)
Jul 06, 2017 1827 1831 1809 1815 0 -23.08(-1.26%)
Jul 05, 2017 1830 1843 1821 1838 0 +1.33(+0.07%)
Jul 03, 2017 1832 1844 1830 1837 0 +4.44(+0.24%)
Jun 30, 2017 1841 1846 1829 1832 0 -6.33(-0.34%)
Jun 29, 2017 1846 1851 1829 1838 0 -15.31(-0.83%)
Jun 28, 2017 1868 1873 1850 1854 0 -6.59(-0.35%)
Jun 27, 2017 1877 1880 1860 1860 0 -16.86(-0.90%)
Jun 26, 2017 1881 1887 1873 1877 0 -1.95(-0.10%)
Jun 23, 2017 1875 1885 1867 1879 0 -1.76(-0.09%)
Jun 22, 2017 1863 1896 1862 1881 0 +32.09(+1.74%)
Jun 21, 2017 1838 1855 1833 1849 0 +10.90(+0.59%)
Jun 20, 2017 1837 1852 1830 1838 0 +3.28(+0.18%)
Jun 19, 2017 1826 1841 1822 1835 0 +10.29(+0.56%)
Jun 16, 2017 1820 1829 1810 1824 0 +10.49(+0.58%)
Jun 15, 2017 1801 1820 1796 1814 0 -0.71(-0.04%)
Jun 14, 2017 1813 1824 1807 1815 0 +6.65(+0.37%)
Jun 13, 2017 1808 1816 1801 1808 0 +2.95(+0.16%)
Jun 12, 2017 1806 1814 1794 1805 0 -2.68(-0.15%)
Jun 09, 2017 1788 1813 1784 1808 0 +14.42(+0.80%)
Jun 08, 2017 1796 1805 1785 1793 0 -2.81(-0.16%)
Jun 07, 2017 1799 1806 1788 1796 0 -3.22(-0.18%)
Jun 06, 2017 1803 1810 1794 1799 0 -6.23(-0.35%)
Jun 05, 2017 1810 1817 1798 1805 0 -10.13(-0.56%)
Jun 02, 2017 1812 1823 1805 1816 0 +10.69(+0.59%)
Jun 01, 2017 1799 1808 1795 1805 0 +6.38(+0.35%)
May 31, 2017 1788 1807 1785 1799 0 +21.78(+1.23%)
May 30, 2017 1771 1784 1767 1777 0 +4.53(+0.26%)
May 26, 2017 1775 1783 1768 1772 0 -5.81(-0.33%)
May 25, 2017 1772 1781 1766 1778 0 +2.21(+0.12%)
May 24, 2017 1778 1783 1769 1776 0 -0.07(-0.00%)
May 23, 2017 1775 1785 1771 1776 0 +1.04(+0.06%)
May 22, 2017 1777 1786 1769 1775 0 -0.01(-0.00%)
May 19, 2017 1775 1782 1768 1775 0 +4.68(+0.26%)
May 18, 2017 1770 1782 1759 1770 0 -0.96(-0.05%)
May 17, 2017 1789 1793 1768 1771 0 -17.66(-0.99%)
May 16, 2017 1795 1804 1779 1789 0 -1.18(-0.07%)
May 15, 2017 1775 1794 1771 1790 0 +16.05(+0.90%)
May 12, 2017 1765 1780 1762 1774 0 +22.07(+1.26%)
May 11, 2017 1746 1758 1741 1752 0 -4.75(-0.27%)
May 10, 2017 1754 1760 1746 1757 0 +0.10(+0.01%)
May 09, 2017 1755 1762 1749 1757 0 +7.06(+0.40%)
May 08, 2017 1758 1762 1745 1749 0 -6.75(-0.38%)
May 05, 2017 1759 1760 1748 1756 0 -2.06(-0.12%)
May 04, 2017 1748 1761 1744 1758 0 +14.40(+0.83%)
May 03, 2017 1747 1750 1737 1744 0 -8.98(-0.51%)
May 02, 2017 1749 1757 1735 1753 0 +8.74(+0.50%)
May 01, 2017 1746 1753 1740 1744 0 -2.15(-0.12%)
Apr 28, 2017 1745 1752 1737 1746 0 +1.01(+0.06%)
Apr 27, 2017 1742 1754 1736 1745 0 +10.82(+0.62%)
Apr 26, 2017 1735 1747 1731 1734 0 -1.49(-0.09%)
Apr 25, 2017 1739 1746 1729 1736 0 +7.97(+0.46%)
Apr 24, 2017 1728 1735 1720 1728 0 +21.91(+1.28%)
Apr 21, 2017 1708 1712 1701 1706 0 -5.70(-0.33%)
Apr 20, 2017 1711 1718 1703 1712 0 +10.59(+0.62%)
Apr 19, 2017 1709 1714 1696 1701 0 -5.54(-0.32%)
Apr 18, 2017 1714 1719 1697 1707 0 -25.52(-1.47%)
Apr 17, 2017 1724 1737 1721 1732 0 +0.56(+0.03%)
Apr 13, 2017 1732 1741 1728 1732 0 -6.66(-0.38%)
Apr 12, 2017 1733 1741 1728 1738 0 +5.67(+0.33%)
Apr 11, 2017 1732 1738 1724 1733 0 +4.49(+0.26%)
Apr 10, 2017 1734 1738 1726 1728 0 -6.53(-0.38%)
Apr 07, 2017 1734 1742 1729 1735 0 -1.88(-0.11%)
Apr 06, 2017 1738 1746 1730 1737 0 -1.81(-0.10%)
Apr 05, 2017 1747 1757 1736 1738 0 -11.82(-0.68%)
Apr 04, 2017 1744 1755 1739 1750 0 +5.35(+0.31%)
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.