Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Manufacturers - Other Sector (CIX: MSECTOR511 )

2,266.17 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 (%)
Jan 14, 2021 2264 2281 2253 2266 0 +3.51(+0.16%)
Jan 13, 2021 2257 2286 2245 2263 0 +29.57(+1.32%)
Dec 23, 2020 2242 2251 2223 2233 0 -12.45(-0.55%)
Dec 22, 2020 2257 2262 2233 2246 0 -24.32(-1.07%)
Dec 21, 2020 2270 2279 2247 2270 0 -46.54(-2.01%)
Dec 18, 2020 2311 2331 2286 2316 0 +35.38(+1.55%)
Dec 17, 2020 2276 2292 2265 2281 0 +8.38(+0.37%)
Dec 16, 2020 2282 2292 2263 2273 0 +46.91(+2.11%)
Dec 15, 2020 2220 2231 2205 2226 0 +21.10(+0.96%)
Dec 14, 2020 2222 2248 2199 2205 0 +50.89(+2.36%)
Dec 11, 2020 2148 2161 2132 2154 0 +6.29(+0.29%)
Dec 10, 2020 2161 2171 2131 2147 0 -14.77(-0.68%)
Dec 09, 2020 2184 2188 2143 2162 0 +15.32(+0.71%)
Dec 08, 2020 2122 2153 2113 2147 0 +20.41(+0.96%)
Dec 07, 2020 2148 2154 2118 2126 0 +1.15(+0.05%)
Dec 04, 2020 2121 2140 2111 2125 0 +16.75(+0.79%)
Dec 03, 2020 2119 2129 2097 2109 0 -18.27(-0.86%)
Dec 02, 2020 2119 2145 2107 2127 0 +9.13(+0.43%)
Dec 01, 2020 2105 2128 2093 2118 0 +9.66(+0.46%)
Nov 30, 2020 2134 2140 2092 2108 0 -8.47(-0.40%)
Nov 27, 2020 2081 2120 2079 2117 0 +45.12(+2.18%)
Nov 25, 2020 2068 2081 2056 2071 0 +4.67(+0.23%)
Nov 24, 2020 2066 2084 2056 2067 0 -26.40(-1.26%)
Nov 23, 2020 2086 2100 2070 2093 0 +5.71(+0.27%)
Nov 20, 2020 2081 2105 2070 2087 0 +10.64(+0.51%)
Nov 19, 2020 2088 2097 2063 2077 0 +4.34(+0.21%)
Nov 18, 2020 2108 2114 2072 2072 0 -27.57(-1.31%)
Nov 17, 2020 2126 2132 2082 2100 0 -13.44(-0.64%)
Nov 16, 2020 2113 2127 2098 2113 0 -15.06(-0.71%)
Nov 13, 2020 2119 2140 2107 2129 0 +15.98(+0.76%)
Nov 12, 2020 2107 2132 2099 2113 0 +8.72(+0.41%)
Nov 11, 2020 2108 2120 2085 2104 0 +7.62(+0.36%)
Nov 10, 2020 2104 2125 2071 2096 0 -16.18(-0.77%)
Nov 09, 2020 2105 2145 2088 2112 0 -41.11(-1.91%)
Nov 06, 2020 2180 2192 2134 2154 0 -20.32(-0.93%)
Nov 05, 2020 2179 2188 2152 2174 0 +34.54(+1.61%)
Nov 04, 2020 2099 2172 2087 2139 0 +109.45(+5.39%)
Nov 03, 2020 2030 2053 2016 2030 0 +17.05(+0.85%)
Nov 02, 2020 2014 2031 1985 2013 0 +20.48(+1.03%)
Oct 30, 2020 2009 2034 1963 1992 0 -50.65(-2.48%)
Oct 29, 2020 2062 2071 2026 2043 0 +1.11(+0.05%)
Oct 28, 2020 2062 2076 2028 2042 0 -42.71(-2.05%)
Oct 27, 2020 2109 2124 2072 2085 0 -25.45(-1.21%)
Oct 26, 2020 2119 2134 2092 2110 0 -31.39(-1.47%)
Oct 23, 2020 2143 2156 2126 2141 0 +2.49(+0.12%)
Oct 22, 2020 2139 2156 2121 2139 0 +2.74(+0.13%)
Oct 21, 2020 2164 2174 2128 2136 0 -22.81(-1.06%)
Oct 20, 2020 2184 2194 2151 2159 0 +1.26(+0.06%)
Oct 19, 2020 2180 2197 2146 2158 0 -4.42(-0.20%)
Oct 16, 2020 2145 2186 2140 2162 0 +19.05(+0.89%)
Oct 15, 2020 2159 2182 2121 2143 0 -122.37(-5.40%)
Oct 14, 2020 2286 2291 2254 2265 0 -38.22(-1.66%)
Oct 13, 2020 2298 2328 2286 2304 0 -5.92(-0.26%)
Oct 12, 2020 2311 2325 2285 2310 0 +32.73(+1.44%)
Oct 09, 2020 2266 2291 2250 2277 0 +18.68(+0.83%)
Oct 08, 2020 2215 2277 2202 2258 0 +53.81(+2.44%)
Oct 07, 2020 2191 2219 2176 2204 0 +17.85(+0.82%)
Oct 06, 2020 2219 2226 2180 2187 0 -33.16(-1.49%)
Oct 05, 2020 2187 2225 2183 2220 0 +54.30(+2.51%)
Oct 02, 2020 2182 2201 2153 2165 0 -40.91(-1.85%)
Oct 01, 2020 2215 2227 2192 2206 0 +3.51(+0.16%)
Sep 30, 2020 2200 2216 2186 2203 0 -5.05(-0.23%)
Sep 29, 2020 2193 2219 2184 2208 0 +23.61(+1.08%)
Sep 28, 2020 2185 2199 2166 2184 0 -0.26(-0.01%)
Sep 25, 2020 2150 2190 2140 2184 0 +31.82(+1.48%)
Sep 24, 2020 2156 2168 2133 2153 0 -24.33(-1.12%)
Sep 23, 2020 2196 2213 2171 2177 0 -8.90(-0.41%)
Sep 22, 2020 2165 2192 2149 2186 0 +11.75(+0.54%)
Sep 21, 2020 2174 2183 2140 2174 0 -22.35(-1.02%)
Sep 18, 2020 2207 2217 2160 2196 0 -5.44(-0.25%)
Sep 17, 2020 2155 2211 2145 2202 0 +38.05(+1.76%)
Sep 16, 2020 2167 2193 2157 2164 0 +6.54(+0.30%)
Sep 15, 2020 2154 2184 2139 2157 0 +39.17(+1.85%)
Sep 14, 2020 2103 2136 2098 2118 0 +25.72(+1.23%)
Sep 11, 2020 2102 2116 2074 2092 0 +14.43(+0.69%)
Sep 10, 2020 2113 2122 2070 2078 0 -34.75(-1.64%)
Sep 09, 2020 2105 2129 2088 2113 0 +43.91(+2.12%)
Sep 08, 2020 2082 2103 2058 2069 0 -29.34(-1.40%)
Sep 04, 2020 2101 2115 2065 2098 0 +0.08(+0.00%)
Sep 03, 2020 2164 2168 2084 2098 0 -55.58(-2.58%)
Sep 02, 2020 2137 2165 2123 2154 0 +16.92(+0.79%)
Sep 01, 2020 2168 2177 2122 2137 0 -15.08(-0.70%)
Aug 31, 2020 2117 2167 2113 2152 0 +32.74(+1.54%)
Aug 28, 2020 2131 2138 2105 2119 0 -14.21(-0.67%)
Aug 27, 2020 2146 2158 2109 2133 0 -4.08(-0.19%)
Aug 26, 2020 2132 2144 2113 2137 0 +5.46(+0.26%)
Aug 25, 2020 2130 2145 2107 2132 0 +16.86(+0.80%)
Aug 24, 2020 2139 2147 2097 2115 0 -13.19(-0.62%)
Aug 21, 2020 2127 2138 2111 2128 0 -3.99(-0.19%)
Aug 20, 2020 2129 2139 2113 2132 0 -3.80(-0.18%)
Aug 19, 2020 2160 2171 2132 2136 0 -6.48(-0.30%)
Aug 18, 2020 2163 2168 2126 2143 0 -18.80(-0.87%)
Aug 17, 2020 2145 2171 2139 2161 0 +34.69(+1.63%)
Aug 14, 2020 2129 2142 2116 2127 0 -18.48(-0.86%)
Aug 13, 2020 2149 2166 2137 2145 0 -12.35(-0.57%)
Aug 12, 2020 2132 2172 2126 2157 0 +52.13(+2.48%)
Aug 11, 2020 2133 2140 2102 2105 0 -8.67(-0.41%)
Aug 10, 2020 2125 2136 2098 2114 0 -10.08(-0.47%)
Aug 07, 2020 2122 2139 2102 2124 0 +14.58(+0.69%)
Aug 06, 2020 2109 2128 2088 2110 0 -26.31(-1.23%)
Aug 05, 2020 2148 2153 2117 2136 0 +4.25(+0.20%)
Aug 04, 2020 2130 2151 2112 2132 0 -21.01(-0.98%)
Aug 03, 2020 2130 2166 2125 2153 0 +25.85(+1.22%)
Jul 31, 2020 2168 2182 2110 2127 0 -53.93(-2.47%)
Jul 30, 2020 2162 2196 2149 2181 0 +6.77(+0.31%)
Jul 29, 2020 2182 2193 2159 2174 0 +1.06(+0.05%)
Jul 28, 2020 2191 2202 2167 2173 0 -17.06(-0.78%)
Jul 27, 2020 2168 2199 2156 2190 0 +44.14(+2.06%)
Jul 24, 2020 2164 2168 2132 2146 0 -24.37(-1.12%)
Jul 23, 2020 2214 2220 2164 2170 0 -54.83(-2.46%)
Jul 22, 2020 2240 2244 2205 2225 0 -0.90(-0.04%)
Jul 21, 2020 2254 2266 2220 2226 0 -26.53(-1.18%)
Jul 20, 2020 2244 2266 2217 2252 0 +41.39(+1.87%)
Jul 17, 2020 2192 2219 2183 2211 0 +37.73(+1.74%)
Jul 16, 2020 2190 2197 2154 2173 0 -30.62(-1.39%)
Jul 15, 2020 2185 2207 2170 2204 0 +35.41(+1.63%)
Jul 14, 2020 2132 2173 2114 2168 0 +29.32(+1.37%)
Jul 13, 2020 2166 2195 2132 2139 0 -29.05(-1.34%)
Jul 10, 2020 2171 2178 2145 2168 0 -2.99(-0.14%)
Jul 09, 2020 2178 2190 2147 2171 0 -5.30(-0.24%)
Jul 08, 2020 2183 2197 2154 2177 0 +5.21(+0.24%)
Jul 07, 2020 2155 2199 2149 2171 0 -7.12(-0.33%)
Jul 06, 2020 2181 2197 2164 2178 0 -4.91(-0.22%)
Jul 02, 2020 2184 2204 2164 2183 0 +20.76(+0.96%)
Jul 01, 2020 2160 2188 2137 2163 0 -9.18(-0.42%)
Jun 30, 2020 2147 2181 2133 2172 0 +12.72(+0.59%)
Jun 29, 2020 2175 2184 2143 2159 0 -12.47(-0.57%)
Jun 26, 2020 2201 2209 2158 2172 0 -44.62(-2.01%)
Jun 25, 2020 2185 2219 2167 2216 0 +25.64(+1.17%)
Jun 24, 2020 2214 2231 2175 2190 0 -43.82(-1.96%)
Jun 23, 2020 2231 2265 2222 2234 0 +3.44(+0.15%)
Jun 22, 2020 2224 2242 2197 2231 0 +7.17(+0.32%)
Jun 19, 2020 2204 2239 2181 2224 0 +60.09(+2.78%)
Jun 18, 2020 2160 2176 2143 2164 0 -11.28(-0.52%)
Jun 17, 2020 2151 2195 2145 2175 0 +41.97(+1.97%)
Jun 16, 2020 2134 2154 2104 2133 0 +16.63(+0.79%)
Jun 15, 2020 2086 2123 2069 2116 0 +18.58(+0.89%)
Jun 12, 2020 2132 2141 2065 2098 0 +9.89(+0.47%)
Jun 11, 2020 2162 2172 2081 2088 0 -79.77(-3.68%)
Jun 10, 2020 2166 2185 2149 2168 0 +38.03(+1.79%)
Jun 09, 2020 2128 2160 2113 2130 0 +10.15(+0.48%)
Jun 08, 2020 2106 2128 2092 2119 0 +5.96(+0.28%)
Jun 05, 2020 2131 2140 2093 2113 0 -6.04(-0.28%)
Jun 04, 2020 2133 2156 2108 2119 0 -15.42(-0.72%)
Jun 03, 2020 2150 2162 2120 2135 0 -26.36(-1.22%)
Jun 02, 2020 2163 2174 2136 2161 0 -18.11(-0.83%)
Jun 01, 2020 2180 2198 2156 2179 0 -4.73(-0.22%)
May 29, 2020 2158 2192 2120 2184 0 +47.20(+2.21%)
May 28, 2020 2121 2167 2114 2137 0 +50.33(+2.41%)
May 27, 2020 2050 2090 2002 2087 0 +18.41(+0.89%)
May 26, 2020 2130 2138 2060 2068 0 -56.49(-2.66%)
May 22, 2020 2115 2130 2100 2125 0 +0.82(+0.04%)
May 21, 2020 2133 2137 2097 2124 0 -7.44(-0.35%)
May 20, 2020 2148 2162 2116 2131 0 +20.74(+0.98%)
May 19, 2020 2127 2149 2099 2111 0 +5.56(+0.26%)
May 18, 2020 2114 2139 2085 2105 0 -3.62(-0.17%)
May 15, 2020 2080 2118 2065 2109 0 +18.05(+0.86%)
May 14, 2020 2088 2108 2056 2091 0 +17.98(+0.87%)
May 13, 2020 2074 2104 2042 2073 0 +9.99(+0.48%)
May 12, 2020 2099 2117 2060 2063 0 -43.02(-2.04%)
May 11, 2020 2049 2114 2037 2106 0 +55.68(+2.72%)
May 08, 2020 2050 2066 2035 2050 0 +14.10(+0.69%)
May 07, 2020 2064 2069 2025 2036 0 +9.58(+0.47%)
May 06, 2020 2047 2064 2011 2026 0 -24.17(-1.18%)
May 05, 2020 2029 2070 2018 2050 0 -4.02(-0.20%)
May 04, 2020 2036 2059 2017 2054 0 +22.71(+1.12%)
May 01, 2020 2038 2056 2004 2032 0 -3.12(-0.15%)
Apr 30, 2020 2052 2066 2014 2035 0 +0.67(+0.03%)
Apr 29, 2020 2054 2067 2018 2034 0 -34.02(-1.64%)
Apr 28, 2020 2122 2129 2053 2068 0 -38.62(-1.83%)
Apr 27, 2020 2116 2127 2089 2107 0 +11.83(+0.56%)
Apr 24, 2020 2078 2103 2067 2095 0 +20.33(+0.98%)
Apr 23, 2020 2073 2111 2059 2075 0 -2.58(-0.12%)
Apr 22, 2020 2069 2092 2053 2077 0 +26.62(+1.30%)
Apr 21, 2020 2078 2094 2039 2051 0 -28.56(-1.37%)
Apr 20, 2020 2070 2109 2054 2079 0 +30.73(+1.50%)
Apr 17, 2020 2039 2060 2012 2048 0 +46.70(+2.33%)
Apr 16, 2020 1981 2009 1970 2002 0 +56.68(+2.91%)
Apr 15, 2020 1967 1973 1925 1945 0 -20.65(-1.05%)
Apr 14, 2020 1944 1985 1929 1966 0 +43.34(+2.25%)
Apr 13, 2020 1930 1956 1889 1922 0 -4.43(-0.23%)
Apr 09, 2020 1946 1960 1905 1927 0 -1.31(-0.07%)
Apr 08, 2020 1907 1944 1876 1928 0 +38.78(+2.05%)
Apr 07, 2020 1953 1972 1880 1889 0 -51.47(-2.65%)
Apr 06, 2020 1903 1948 1882 1941 0 +65.66(+3.50%)
Apr 03, 2020 1876 1909 1852 1875 0 +3.48(+0.19%)
Apr 02, 2020 1821 1883 1804 1872 0 +21.43(+1.16%)
Apr 01, 2020 1848 1895 1825 1850 0 -33.75(-1.79%)
Mar 31, 2020 1864 1907 1845 1884 0 -1.28(-0.07%)
Mar 30, 2020 1829 1892 1821 1885 0 +105.28(+5.91%)
Mar 27, 2020 1763 1818 1741 1780 0 -22.35(-1.24%)
Mar 26, 2020 1731 1814 1723 1802 0 +101.40(+5.96%)
Mar 25, 2020 1711 1749 1666 1701 0 +21.67(+1.29%)
Mar 24, 2020 1670 1715 1628 1679 0 +57.46(+3.54%)
Mar 23, 2020 1646 1685 1593 1622 0 +13.11(+0.81%)
Mar 20, 2020 1693 1723 1598 1609 0 -62.92(-3.76%)
Mar 19, 2020 1680 1732 1630 1672 0 -0.48(-0.03%)
Mar 18, 2020 1646 1727 1578 1672 0 -54.25(-3.14%)
Mar 17, 2020 1648 1769 1622 1726 0 +82.71(+5.03%)
Mar 16, 2020 1603 1748 1582 1644 0 -142.73(-7.99%)
Mar 13, 2020 1786 1798 1669 1786 0 +107.84(+6.42%)
Mar 12, 2020 1728 1766 1659 1679 0 -139.75(-7.69%)
Mar 11, 2020 1858 1886 1798 1818 0 -93.19(-4.88%)
Mar 10, 2020 1897 1920 1829 1911 0 +57.95(+3.13%)
Mar 09, 2020 1869 1915 1824 1854 0 -107.14(-5.46%)
Mar 06, 2020 1934 1973 1916 1961 0 -22.57(-1.14%)
Mar 05, 2020 1991 2017 1965 1983 0 -56.00(-2.75%)
Mar 04, 2020 1982 2043 1967 2039 0 +102.17(+5.27%)
Mar 03, 2020 1963 1994 1914 1937 0 -8.82(-0.45%)
Mar 02, 2020 1902 1951 1875 1946 0 +77.31(+4.14%)
Feb 28, 2020 1842 1887 1822 1869 0 -25.85(-1.36%)
Feb 27, 2020 1935 1955 1881 1894 0 -60.60(-3.10%)
Feb 26, 2020 1961 1982 1940 1955 0 +4.74(+0.24%)
Feb 25, 2020 1984 1995 1935 1950 0 -28.77(-1.45%)
Feb 24, 2020 1997 2018 1966 1979 0 -73.56(-3.58%)
Feb 21, 2020 2051 2061 2036 2053 0 +8.58(+0.42%)
Feb 20, 2020 2059 2067 2028 2044 0 -19.63(-0.95%)
Feb 19, 2020 2059 2072 2047 2064 0 +13.86(+0.68%)
Feb 18, 2020 2043 2059 2031 2050 0 +17.05(+0.84%)
Feb 14, 2020 2032 2044 2011 2033 0 +15.59(+0.77%)
Feb 13, 2020 2025 2043 2011 2017 0 -22.91(-1.12%)
Feb 12, 2020 2042 2057 2020 2040 0 +7.78(+0.38%)
Feb 11, 2020 2037 2050 2016 2032 0 -1.27(-0.06%)
Feb 10, 2020 2010 2040 2002 2034 0 +17.85(+0.89%)
Feb 07, 2020 2023 2033 2001 2016 0 -32.38(-1.58%)
Feb 06, 2020 2040 2066 2021 2048 0 +1.98(+0.10%)
Feb 05, 2020 2036 2065 2021 2046 0 +55.21(+2.77%)
Feb 04, 2020 1963 2006 1958 1991 0 +40.32(+2.07%)
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.