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 (%)
Oct 31, 2011 1488 1549 1511 1516 0 -10.91(-0.71%)
Oct 28, 2011 1471 1540 1514 1527 0 +3.63(+0.24%)
Oct 27, 2011 1464 1535 1489 1524 0 +36.36(+2.44%)
Oct 26, 2011 1434 1505 1450 1487 0 +13.65(+0.93%)
Oct 25, 2011 1438 1498 1465 1474 0 -38.45(-2.54%)
Oct 24, 2011 1445 1519 1481 1512 0 +24.86(+1.67%)
Oct 21, 2011 1489 1504 1465 1487 0 +16.71(+1.14%)
Oct 20, 2011 1468 1486 1445 1471 0 +16.33(+1.12%)
Oct 19, 2011 1465 1477 1447 1454 0 -19.37(-1.31%)
Oct 18, 2011 1406 1486 1439 1474 0 +16.66(+1.14%)
Oct 17, 2011 1423 1487 1448 1457 0 -32.77(-2.20%)
Oct 14, 2011 1492 1501 1471 1490 0 +3.31(+0.22%)
Oct 13, 2011 1471 1492 1461 1486 0 +11.65(+0.79%)
Oct 12, 2011 1479 1497 1457 1475 0 +12.31(+0.84%)
Oct 11, 2011 1453 1475 1441 1463 0 -2.60(-0.18%)
Oct 10, 2011 1457 1476 1445 1465 0 +40.30(+2.83%)
Oct 07, 2011 1440 1452 1417 1425 0 -17.99(-1.25%)
Oct 06, 2011 1430 1456 1416 1443 0 +10.81(+0.75%)
Oct 05, 2011 1408 1443 1390 1432 0 +16.88(+1.19%)
Oct 04, 2011 1394 1425 1371 1415 0 +19.81(+1.42%)
Oct 03, 2011 1439 1452 1389 1395 0 -51.55(-3.56%)
Sep 30, 2011 1442 1477 1429 1447 0 -8.56(-0.59%)
Sep 29, 2011 1471 1481 1429 1455 0 +12.83(+0.89%)
Sep 28, 2011 1476 1490 1439 1443 0 -32.42(-2.20%)
Sep 27, 2011 1481 1499 1463 1475 0 +26.43(+1.82%)
Sep 26, 2011 1452 1463 1418 1449 0 +11.09(+0.77%)
Sep 23, 2011 1414 1448 1410 1438 0 +14.32(+1.01%)
Sep 22, 2011 1421 1445 1402 1423 0 -36.39(-2.49%)
Sep 21, 2011 1477 1502 1455 1460 0 -20.21(-1.37%)
Sep 20, 2011 1478 1507 1463 1480 0 +7.09(+0.48%)
Sep 19, 2011 1460 1486 1447 1473 0 -13.97(-0.94%)
Sep 16, 2011 1481 1499 1471 1487 0 -5.14(-0.34%)
Sep 15, 2011 1488 1500 1470 1492 0 +18.44(+1.25%)
Sep 14, 2011 1461 1489 1442 1473 0 +12.96(+0.89%)
Sep 13, 2011 1438 1467 1432 1460 0 +13.10(+0.91%)
Sep 12, 2011 1423 1453 1412 1447 0 -8.00(-0.55%)
Sep 09, 2011 1476 1487 1445 1455 0 -47.69(-3.17%)
Sep 08, 2011 1506 1527 1490 1503 0 -13.60(-0.90%)
Sep 07, 2011 1488 1521 1483 1517 0 +39.22(+2.65%)
Sep 06, 2011 1444 1484 1437 1477 0 +7.22(+0.49%)
Sep 05, 2011 1474 1498 1462 1470 0 +0.01(+0.00%)
Sep 02, 2011 1474 1498 1462 1470 0 -9.58(-0.65%)
Sep 01, 2011 1489 1507 1472 1480 0 -38.95(-2.56%)
Aug 31, 2011 1513 1537 1504 1519 0 +21.31(+1.42%)
Aug 30, 2011 1481 1507 1470 1497 0 +5.96(+0.40%)
Aug 29, 2011 1473 1498 1465 1491 0 +32.33(+2.22%)
Aug 26, 2011 1424 1466 1406 1459 0 +29.00(+2.03%)
Aug 25, 2011 1452 1459 1419 1430 0 -31.73(-2.17%)
Aug 24, 2011 1443 1478 1426 1462 0 -13.35(-0.90%)
Aug 23, 2011 1437 1479 1428 1475 0 +34.54(+2.40%)
Aug 22, 2011 1472 1479 1434 1441 0 -8.74(-0.60%)
Aug 19, 2011 1434 1474 1427 1449 0 -0.86(-0.06%)
Aug 18, 2011 1471 1481 1437 1450 0 -62.77(-4.15%)
Aug 17, 2011 1522 1539 1496 1513 0 -5.07(-0.33%)
Aug 16, 2011 1510 1534 1496 1518 0 -7.35(-0.48%)
Aug 15, 2011 1510 1535 1498 1525 0 +34.59(+2.32%)
Aug 12, 2011 1483 1509 1467 1491 0 +21.16(+1.44%)
Aug 11, 2011 1417 1485 1408 1470 0 +50.07(+3.53%)
Aug 10, 2011 1460 1480 1412 1420 0 -57.96(-3.92%)
Aug 09, 2011 1444 1483 1394 1478 0 +83.43(+5.98%)
Aug 08, 2011 1442 1468 1381 1394 0 -87.26(-5.89%)
Aug 05, 2011 1506 1528 1438 1481 0 -19.31(-1.29%)
Aug 04, 2011 1547 1561 1492 1501 0 -86.99(-5.48%)
Aug 03, 2011 1583 1603 1547 1588 0 +4.93(+0.31%)
Aug 02, 2011 1616 1631 1579 1583 0 -46.47(-2.85%)
Aug 01, 2011 1652 1667 1609 1629 0 -41.34(-2.47%)
Jul 29, 2011 1662 1686 1650 1671 0 +2.01(+0.12%)
Jul 28, 2011 1656 1693 1654 1669 0 +14.69(+0.89%)
Jul 27, 2011 1686 1694 1644 1654 0 -32.23(-1.91%)
Jul 26, 2011 1694 1705 1676 1686 0 -9.26(-0.55%)
Jul 25, 2011 1703 1718 1690 1695 0 -16.79(-0.98%)
Jul 22, 2011 1709 1722 1699 1712 0 +8.70(+0.51%)
Jul 21, 2011 1692 1718 1683 1703 0 +18.04(+1.07%)
Jul 20, 2011 1696 1705 1675 1685 0 -15.75(-0.93%)
Jul 19, 2011 1692 1712 1684 1701 0 +13.95(+0.83%)
Jul 18, 2011 1690 1702 1673 1687 0 -6.70(-0.40%)
Jul 15, 2011 1688 1706 1675 1694 0 +5.70(+0.34%)
Jul 14, 2011 1701 1716 1680 1688 0 -5.36(-0.32%)
Jul 13, 2011 1682 1714 1680 1694 0 +20.80(+1.24%)
Jul 12, 2011 1670 1690 1663 1673 0 -12.26(-0.73%)
Jul 11, 2011 1685 1698 1672 1685 0 -20.83(-1.22%)
Jul 08, 2011 1694 1714 1685 1706 0 +1.97(+0.12%)
Jul 07, 2011 1703 1716 1691 1704 0 +8.87(+0.52%)
Jul 06, 2011 1690 1705 1680 1695 0 -3.37(-0.20%)
Jul 05, 2011 1699 1710 1689 1698 0 +3.50(+0.21%)
Jul 04, 2011 1678 1698 1670 1695 0 +0.00(+0.00%)
Jul 01, 2011 1678 1698 1670 1695 0 +18.29(+1.09%)
Jun 30, 2011 1669 1687 1662 1677 0 +8.36(+0.50%)
Jun 29, 2011 1657 1676 1648 1668 0 +19.82(+1.20%)
Jun 28, 2011 1626 1655 1622 1648 0 +24.53(+1.51%)
Jun 27, 2011 1616 1631 1607 1624 0 +15.39(+0.96%)
Jun 24, 2011 1616 1628 1599 1608 0 -13.00(-0.80%)
Jun 23, 2011 1598 1625 1583 1621 0 +2.79(+0.17%)
Jun 22, 2011 1621 1639 1610 1619 0 -14.46(-0.89%)
Jun 21, 2011 1619 1641 1609 1633 0 +22.70(+1.41%)
Jun 20, 2011 1608 1620 1598 1610 0 -0.03(-0.00%)
Jun 17, 2011 1619 1631 1601 1610 0 -0.36(-0.02%)
Jun 16, 2011 1616 1630 1594 1611 0 -23.77(-1.45%)
Jun 15, 2011 1643 1658 1626 1635 0 -32.05(-1.92%)
Jun 14, 2011 1661 1678 1652 1667 0 +17.45(+1.06%)
Jun 13, 2011 1668 1691 1637 1649 0 -2.91(-0.18%)
Jun 10, 2011 1667 1679 1643 1652 0 -19.46(-1.16%)
Jun 09, 2011 1672 1689 1656 1672 0 -6.22(-0.37%)
Jun 08, 2011 1685 1699 1667 1678 0 -16.69(-0.98%)
Jun 07, 2011 1695 1710 1683 1694 0 +11.29(+0.67%)
Jun 06, 2011 1696 1709 1677 1683 0 -3.74(-0.22%)
Jun 03, 2011 1679 1703 1668 1687 0 +4.97(+0.30%)
May 24, 2011 1678 1697 1670 1682 0 -7.45(-0.44%)
May 23, 2011 1678 1701 1667 1689 0 -39.20(-2.27%)
May 20, 2011 1736 1746 1716 1729 0 -8.83(-0.51%)
May 19, 2011 1726 1749 1720 1737 0 +9.88(+0.57%)
May 18, 2011 1709 1740 1707 1728 0 +10.50(+0.61%)
May 17, 2011 1700 1725 1695 1717 0 +0.28(+0.02%)
May 16, 2011 1710 1742 1707 1717 0 -13.33(-0.77%)
May 13, 2011 1742 1753 1720 1730 0 -2.69(-0.16%)
May 12, 2011 1702 1740 1697 1733 0 +23.25(+1.36%)
May 11, 2011 1699 1726 1685 1710 0 +0.19(+0.01%)
May 10, 2011 1700 1718 1692 1709 0 +1.81(+0.11%)
May 09, 2011 1698 1719 1687 1708 0 +13.04(+0.77%)
May 06, 2011 1695 1717 1682 1695 0 +7.44(+0.44%)
May 05, 2011 1694 1710 1676 1687 0 -29.02(-1.69%)
May 04, 2011 1702 1729 1689 1716 0 +8.16(+0.48%)
May 03, 2011 1714 1727 1694 1708 0 -21.37(-1.24%)
May 02, 2011 1730 1745 1717 1729 0 +25.84(+1.52%)
Apr 29, 2011 1697 1719 1688 1703 0 -3.35(-0.20%)
Apr 28, 2011 1698 1717 1690 1707 0 +3.35(+0.20%)
Apr 27, 2011 1691 1712 1676 1703 0 +1.83(+0.11%)
Apr 26, 2011 1690 1715 1680 1702 0 +5.85(+0.34%)
Apr 25, 2011 1704 1715 1680 1696 0 -7.12(-0.42%)
Apr 21, 2011 1706 1725 1688 1703 0 -23.77(-1.38%)
Apr 20, 2011 1714 1733 1704 1727 0 +41.19(+2.44%)
Apr 19, 2011 1691 1702 1670 1685 0 -11.47(-0.68%)
Apr 18, 2011 1697 1709 1673 1697 0 -8.10(-0.48%)
Apr 15, 2011 1695 1712 1684 1705 0 +6.14(+0.36%)
Apr 14, 2011 1689 1709 1680 1699 0 +1.11(+0.07%)
Apr 13, 2011 1696 1711 1685 1698 0 +11.19(+0.66%)
Apr 12, 2011 1691 1699 1674 1687 0 -8.02(-0.47%)
Apr 11, 2011 1702 1718 1677 1695 0 -8.79(-0.52%)
Apr 08, 2011 1707 1714 1692 1703 0 +4.11(+0.24%)
Apr 07, 2011 1701 1713 1686 1699 0 -10.30(-0.60%)
Apr 06, 2011 1710 1724 1696 1710 0 +11.33(+0.67%)
Apr 05, 2011 1678 1705 1673 1698 0 +22.34(+1.33%)
Apr 04, 2011 1684 1693 1667 1676 0 +1.38(+0.08%)
Apr 01, 2011 1660 1682 1655 1675 0 +13.41(+0.81%)
Mar 31, 2011 1658 1676 1650 1661 0 +4.48(+0.27%)
Mar 30, 2011 1650 1666 1641 1657 0 +34.01(+2.10%)
Mar 29, 2011 1606 1628 1600 1623 0 +17.66(+1.10%)
Mar 28, 2011 1610 1620 1597 1605 0 -7.51(-0.47%)
Mar 25, 2011 1616 1629 1601 1613 0 -11.78(-0.73%)
Mar 24, 2011 1604 1636 1602 1624 0 +12.96(+0.80%)
Mar 23, 2011 1600 1620 1592 1611 0 +9.69(+0.61%)
Mar 22, 2011 1598 1616 1593 1602 0 -12.20(-0.76%)
Mar 21, 2011 1613 1624 1608 1614 0 +7.05(+0.44%)
Mar 18, 2011 1607 1617 1593 1607 0 +27.51(+1.74%)
Mar 17, 2011 1579 1591 1569 1579 0 +17.21(+1.10%)
Mar 16, 2011 1584 1594 1552 1562 0 -27.38(-1.72%)
Mar 15, 2011 1580 1600 1574 1589 0 -29.44(-1.82%)
Mar 14, 2011 1613 1627 1606 1619 0 -9.31(-0.57%)
Mar 11, 2011 1613 1636 1605 1628 0 +6.74(+0.42%)
Mar 10, 2011 1631 1640 1614 1621 0 -33.84(-2.04%)
Mar 09, 2011 1644 1662 1637 1655 0 +7.79(+0.47%)
Mar 08, 2011 1636 1659 1619 1648 0 +10.17(+0.62%)
Mar 07, 2011 1652 1663 1623 1637 0 -10.65(-0.65%)
Mar 04, 2011 1659 1667 1633 1648 0 -6.38(-0.39%)
Mar 03, 2011 1648 1667 1633 1654 0 +26.86(+1.65%)
Mar 02, 2011 1591 1640 1610 1628 0 +6.51(+0.40%)
Mar 01, 2011 1606 1646 1615 1621 0 -11.15(-0.68%)
Feb 28, 2011 1628 1645 1617 1632 0 +10.27(+0.63%)
Feb 25, 2011 1597 1627 1598 1622 0 +30.22(+1.90%)
Feb 24, 2011 1590 1601 1576 1592 0 -11.01(-0.69%)
Feb 23, 2011 1600 1619 1591 1603 0 -3.06(-0.19%)
Feb 22, 2011 1607 1628 1596 1606 0 -33.73(-2.06%)
Feb 21, 2011 1631 1650 1622 1639 0 -0.23(-0.01%)
Feb 18, 2011 1632 1650 1622 1640 0 +14.18(+0.87%)
Feb 17, 2011 1613 1633 1613 1626 0 +7.48(+0.46%)
Feb 16, 2011 1601 1627 1598 1618 0 +8.88(+0.55%)
Feb 15, 2011 1602 1617 1594 1609 0 -2.87(-0.18%)
Feb 14, 2011 1587 1617 1587 1612 0 +24.62(+1.55%)
Feb 11, 2011 1574 1597 1569 1587 0 +5.23(+0.33%)
Feb 10, 2011 1566 1590 1560 1582 0 +5.78(+0.37%)
Feb 09, 2011 1569 1587 1560 1576 0 +11.24(+0.72%)
Feb 08, 2011 1553 1574 1545 1565 0 -9.49(-0.60%)
Feb 07, 2011 1563 1582 1559 1575 0 +5.96(+0.38%)
Feb 04, 2011 1563 1578 1552 1569 0 +1.91(+0.12%)
Feb 03, 2011 1561 1578 1554 1567 0 -11.26(-0.71%)
Feb 02, 2011 1576 1592 1569 1578 0 -14.62(-0.92%)
Feb 01, 2011 1576 1606 1572 1593 0 +18.65(+1.18%)
Jan 31, 2011 1565 1582 1553 1574 0 +4.75(+0.30%)
Jan 28, 2011 1583 1602 1557 1569 0 -29.84(-1.87%)
Jan 27, 2011 1593 1612 1585 1599 0 -0.88(-0.06%)
Jan 26, 2011 1596 1619 1579 1600 0 +15.91(+1.00%)
Jan 25, 2011 1564 1594 1560 1584 0 +18.87(+1.21%)
Jan 24, 2011 1554 1575 1551 1565 0 +9.63(+0.62%)
Jan 21, 2011 1564 1578 1548 1556 0 -13.84(-0.88%)
Jan 20, 2011 1563 1578 1553 1569 0 -7.10(-0.45%)
Jan 19, 2011 1595 1606 1570 1577 0 -27.04(-1.69%)
Jan 18, 2011 1596 1618 1582 1604 0 +35.83(+2.29%)
Jan 17, 2011 1563 1574 1549 1568 0 +0.00(+0.00%)
Jan 14, 2011 1563 1574 1549 1568 0 -6.75(-0.43%)
Jan 13, 2011 1568 1581 1561 1574 0 -6.15(-0.39%)
Jan 12, 2011 1566 1588 1564 1581 0 +8.16(+0.52%)
Jan 11, 2011 1568 1588 1557 1572 0 +6.65(+0.42%)
Jan 10, 2011 1551 1573 1544 1566 0 +1.72(+0.11%)
Jan 07, 2011 1560 1578 1550 1564 0 -2.06(-0.13%)
Jan 06, 2011 1555 1577 1549 1566 0 +7.76(+0.50%)
Jan 05, 2011 1547 1565 1542 1558 0 +6.74(+0.43%)
Jan 04, 2011 1550 1564 1537 1552 0 +11.58(+0.75%)
Jan 03, 2011 1527 1554 1525 1540 0 +4.63(+0.30%)
Dec 31, 2010 1532 1545 1526 1535 0 +2.62(+0.17%)
Dec 30, 2010 1533 1544 1528 1533 0 -0.47(-0.03%)
Dec 29, 2010 1532 1544 1527 1533 0 +1.92(+0.13%)
Dec 28, 2010 1535 1547 1526 1531 0 +2.45(+0.16%)
Dec 27, 2010 1527 1538 1517 1529 0 -6.45(-0.42%)
Dec 24, 2010 1516 1545 1512 1535 0 +0.01(+0.00%)
Dec 23, 2010 1516 1545 1512 1535 0 +22.34(+1.48%)
Dec 22, 2010 1505 1524 1504 1513 0 +2.00(+0.13%)
Dec 21, 2010 1514 1528 1500 1511 0 -5.92(-0.39%)
Dec 20, 2010 1520 1533 1505 1517 0 -12.12(-0.79%)
Dec 17, 2010 1525 1544 1514 1529 0 +1.64(+0.11%)
Dec 16, 2010 1515 1532 1509 1527 0 +6.17(+0.41%)
Dec 15, 2010 1517 1540 1511 1521 0 -2.52(-0.17%)
Dec 14, 2010 1517 1537 1508 1524 0 +1.70(+0.11%)
Dec 10, 2010 1500 1528 1497 1522 0 +29.86(+2.00%)
Dec 09, 2010 1486 1498 1475 1492 0 +18.92(+1.28%)
Dec 08, 2010 1465 1481 1458 1473 0 +6.04(+0.41%)
Dec 07, 2010 1473 1486 1459 1467 0 +0.53(+0.04%)
Dec 06, 2010 1461 1475 1454 1467 0 -3.21(-0.22%)
Dec 03, 2010 1464 1478 1451 1470 0 +3.01(+0.21%)
Dec 02, 2010 1456 1474 1449 1467 0 +13.60(+0.94%)
Dec 01, 2010 1454 1469 1443 1453 0 +11.14(+0.77%)
Nov 30, 2010 1445 1460 1436 1442 0 -17.53(-1.20%)
Nov 29, 2010 1453 1467 1438 1460 0 -10.17(-0.69%)
Nov 26, 2010 1461 1477 1458 1470 0 -8.13(-0.55%)
Nov 25, 2010 1463 1478 1478 1478 0 +0.01(+0.00%)
Nov 24, 2010 1463 1487 1463 1478 0 +15.99(+1.09%)
Nov 23, 2010 1464 1473 1453 1462 0 -16.15(-1.09%)
Nov 22, 2010 1477 1487 1464 1478 0 -4.58(-0.31%)
Nov 19, 2010 1478 1489 1468 1483 0 +6.05(+0.41%)
Nov 18, 2010 1470 1488 1465 1477 0 +11.62(+0.79%)
Nov 17, 2010 1462 1475 1455 1465 0 +3.82(+0.26%)
Nov 16, 2010 1468 1480 1453 1461 0 -18.45(-1.25%)
Nov 15, 2010 1476 1489 1467 1480 0 +2.84(+0.19%)
Nov 12, 2010 1471 1488 1466 1477 0 -4.50(-0.30%)
Nov 11, 2010 1466 1487 1463 1481 0 -2.12(-0.14%)
Nov 10, 2010 1478 1491 1464 1483 0 +10.74(+0.73%)
Nov 09, 2010 1481 1492 1463 1473 0 -13.04(-0.88%)
Nov 08, 2010 1477 1493 1467 1486 0 -0.77(-0.05%)
Nov 05, 2010 1493 1504 1474 1487 0 -13.46(-0.90%)
Nov 04, 2010 1506 1518 1489 1500 0 +3.08(+0.21%)
Nov 03, 2010 1482 1508 1478 1497 0 +1.80(+0.12%)
Nov 02, 2010 1500 1513 1482 1495 0 +5.21(+0.35%)
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.