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 (%)
Apr 30, 2010 1294 1339 1310 1322 0 -1.30(-0.10%)
Apr 29, 2010 1316 1332 1306 1323 0 +21.58(+1.66%)
Apr 28, 2010 1284 1320 1289 1301 0 -4.07(-0.31%)
Apr 27, 2010 1301 1341 1302 1306 0 -23.20(-1.75%)
Apr 26, 2010 1307 1343 1321 1329 0 -2.91(-0.22%)
Apr 23, 2010 1296 1341 1312 1332 0 +8.57(+0.65%)
Apr 22, 2010 1307 1340 1311 1323 0 -19.45(-1.45%)
Apr 21, 2010 1322 1358 1334 1343 0 -12.13(-0.90%)
Apr 20, 2010 1324 1363 1341 1355 0 +7.54(+0.56%)
Apr 19, 2010 1309 1354 1331 1347 0 +2.83(+0.21%)
Apr 16, 2010 1319 1357 1332 1344 0 -5.08(-0.38%)
Apr 15, 2010 1318 1358 1339 1349 0 +2.93(+0.22%)
Apr 14, 2010 1321 1358 1332 1346 0 -3.73(-0.28%)
Apr 13, 2010 1321 1357 1337 1350 0 +2.55(+0.19%)
Apr 12, 2010 1320 1357 1340 1348 0 +5.23(+0.39%)
Apr 09, 2010 1312 1348 1332 1342 0 -0.55(-0.04%)
Apr 08, 2010 1317 1354 1333 1343 0 -13.48(-0.99%)
Apr 07, 2010 1358 1373 1343 1356 0 -3.29(-0.24%)
Apr 06, 2010 1330 1369 1348 1360 0 +2.86(+0.21%)
Apr 05, 2010 1322 1366 1343 1357 0 +5.28(+0.39%)
Apr 01, 2010 1352 1352 1352 0 +10.95(+0.82%)
Mar 31, 2010 1349 1358 1336 1341 0 -4.41(-0.33%)
Mar 30, 2010 1352 1357 1338 1345 0 -7.40(-0.55%)
Mar 29, 2010 1351 1361 1341 1352 0 +10.46(+0.78%)
Mar 26, 2010 1323 1358 1336 1342 0 -0.74(-0.06%)
Mar 25, 2010 1325 1363 1336 1343 0 -5.63(-0.42%)
Mar 24, 2010 1321 1364 1341 1348 0 -5.92(-0.44%)
Mar 23, 2010 1317 1360 1340 1354 0 +10.10(+0.75%)
Mar 22, 2010 1301 1351 1328 1344 0 +9.61(+0.72%)
Mar 19, 2010 1299 1349 1322 1335 0 +5.04(+0.38%)
Mar 18, 2010 1333 1341 1317 1330 0 +11.39(+0.86%)
Mar 17, 2010 1293 1332 1310 1318 0 -0.72(-0.05%)
Mar 16, 2010 1285 1325 1304 1319 0 +8.05(+0.61%)
Mar 15, 2010 1289 1316 1303 1311 0 -1.63(-0.12%)
Mar 12, 2010 1297 1323 1300 1312 0 +0.56(+0.04%)
Mar 11, 2010 1287 1314 1295 1312 0 +6.91(+0.53%)
Mar 10, 2010 1284 1317 1294 1305 0 +6.10(+0.47%)
Mar 09, 2010 1270 1304 1284 1299 0 +7.02(+0.54%)
Mar 08, 2010 1302 1305 1284 1292 0 -6.51(-0.50%)
Mar 05, 2010 1270 1302 1282 1298 0 +16.80(+1.31%)
Mar 04, 2010 1266 1292 1272 1282 0 +4.96(+0.39%)
Mar 03, 2010 1267 1291 1268 1277 0 -1.01(-0.08%)
Mar 02, 2010 1254 1288 1265 1278 0 +6.33(+0.50%)
Mar 01, 2010 1241 1276 1253 1271 0 +17.27(+1.38%)
Feb 26, 2010 1231 1261 1240 1254 0 +1.62(+0.13%)
Feb 25, 2010 1220 1255 1228 1252 0 +3.57(+0.29%)
Feb 24, 2010 1226 1257 1239 1249 0 +7.56(+0.61%)
Feb 23, 2010 1231 1255 1235 1241 0 -12.60(-1.00%)
Feb 22, 2010 1230 1264 1238 1254 0 +6.88(+0.55%)
Feb 19, 2010 1216 1254 1229 1247 0 +11.31(+0.92%)
Feb 18, 2010 1215 1245 1228 1236 0 -3.05(-0.25%)
Feb 17, 2010 1224 1249 1229 1239 0 -0.87(-0.07%)
Feb 16, 2010 1216 1248 1224 1240 0 +6.49(+0.53%)
Feb 12, 2010 1233 1233 1233 0 +6.76(+0.55%)
Feb 11, 2010 1186 1235 1200 1226 0 +23.67(+1.97%)
Feb 10, 2010 1184 1212 1192 1203 0 -6.67(-0.55%)
Feb 09, 2010 1185 1221 1197 1209 0 +10.33(+0.86%)
Feb 08, 2010 1178 1211 1189 1199 0 -2.15(-0.18%)
Feb 05, 2010 1191 1219 1179 1201 0 -10.97(-0.91%)
Feb 04, 2010 1203 1237 1201 1212 0 -17.72(-1.44%)
Feb 03, 2010 1211 1239 1217 1230 0 +5.60(+0.46%)
Feb 02, 2010 1193 1232 1200 1224 0 +12.54(+1.03%)
Feb 01, 2010 1191 1221 1201 1212 0 +11.71(+0.98%)
Jan 29, 2010 1189 1214 1190 1200 0 -4.89(-0.41%)
Jan 28, 2010 1218 1226 1199 1205 0 -11.68(-0.96%)
Jan 27, 2010 1192 1221 1200 1217 0 +9.14(+0.76%)
Jan 26, 2010 1194 1220 1196 1207 0 +5.56(+0.46%)
Jan 25, 2010 1188 1213 1193 1202 0 +7.43(+0.62%)
Jan 22, 2010 1191 1218 1191 1194 0 -16.81(-1.39%)
Jan 21, 2010 1234 1238 1202 1211 0 -26.98(-2.18%)
Jan 20, 2010 1222 1251 1222 1238 0 -1.50(-0.12%)
Jan 19, 2010 1212 1248 1221 1240 0 +14.69(+1.20%)
Jan 18, 2010 0.0022 1225 1225 1225 0 +0.00(+0.00%)
Jan 15, 2010 1217 1247 1217 1225 0 -23.28(-1.86%)
Jan 14, 2010 1221 1256 1236 1248 0 +8.47(+0.68%)
Jan 13, 2010 1234 1247 1226 1240 0 +10.44(+0.85%)
Jan 12, 2010 1212 1240 1220 1229 0 -9.60(-0.77%)
Jan 11, 2010 1222 1248 1226 1239 0 +12.66(+1.03%)
Jan 08, 2010 1197 1234 1204 1226 0 +14.65(+1.21%)
Jan 07, 2010 1199 1227 1200 1212 0 -6.00(-0.49%)
Jan 06, 2010 1217 1229 1209 1218 0 +5.28(+0.44%)
Jan 05, 2010 1224 1230 1202 1212 0 -15.83(-1.29%)
Jan 04, 2010 1217 1236 1211 1228 0 +26.09(+2.17%)
Dec 31, 2009 1202 1202 1202 0 -3.68(-0.31%)
Dec 30, 2009 1179 1209 1190 1206 0 +2.72(+0.23%)
Dec 29, 2009 1191 1214 1198 1203 0 -4.63(-0.38%)
Dec 28, 2009 1184 1212 1194 1208 0 +3.07(+0.25%)
Dec 24, 2009 1185 1210 1196 1205 0 +1.67(+0.14%)
Dec 23, 2009 1186 1213 1196 1203 0 +0.57(+0.05%)
Dec 22, 2009 1170 1206 1180 1202 0 +14.82(+1.25%)
Dec 21, 2009 1159 1195 1172 1188 0 +17.18(+1.47%)
Dec 18, 2009 1147 1178 1156 1170 0 +12.62(+1.09%)
Dec 17, 2009 1148 1172 1149 1158 0 -14.48(-1.24%)
Dec 16, 2009 1152 1181 1163 1172 0 +3.42(+0.29%)
Dec 15, 2009 1153 1179 1158 1169 0 -3.27(-0.28%)
Dec 14, 2009 1174 1180 1162 1172 0 +12.12(+1.04%)
Dec 11, 2009 1150 1174 1152 1160 0 -7.92(-0.68%)
Dec 10, 2009 1149 1177 1156 1168 0 +2.69(+0.23%)
Dec 09, 2009 1142 1171 1147 1165 0 +10.42(+0.90%)
Dec 08, 2009 1145 1168 1146 1155 0 -10.42(-0.89%)
Dec 07, 2009 1151 1180 1157 1165 0 -6.91(-0.59%)
Dec 04, 2009 1163 1188 1162 1172 0 +0.50(+0.04%)
Dec 03, 2009 1160 1190 1166 1172 0 -11.87(-1.00%)
Dec 02, 2009 1159 1194 1170 1184 0 +6.24(+0.53%)
Dec 01, 2009 1151 1185 1164 1177 0 +19.62(+1.69%)
Nov 30, 2009 1142 1168 1148 1158 0 -0.59(-0.05%)
Nov 27, 2009 1127 1167 1143 1158 0 -8.22(-0.70%)
Nov 26, 2009 1144 1174 1156 1166 0 +0.73(+0.06%)
Nov 25, 2009 1144 1174 1155 1166 0 +8.65(+0.75%)
Nov 24, 2009 1141 1168 1145 1157 0 -1.16(-0.10%)
Nov 23, 2009 1138 1169 1143 1158 0 +7.52(+0.65%)
Nov 20, 2009 1130 1159 1142 1151 0 -0.84(-0.07%)
Nov 19, 2009 1136 1160 1139 1152 0 -9.93(-0.85%)
Nov 18, 2009 1160 1168 1147 1162 0 +3.97(+0.34%)
Nov 17, 2009 1141 1168 1146 1158 0 -8.34(-0.72%)
Nov 16, 2009 1137 1174 1153 1166 0 +12.70(+1.10%)
Nov 13, 2009 1128 1160 1141 1153 0 +8.42(+0.74%)
Nov 12, 2009 1136 1160 1140 1145 0 -12.25(-1.06%)
Nov 11, 2009 1145 1170 1148 1157 0 +2.38(+0.21%)
Nov 10, 2009 1131 1164 1142 1155 0 -3.95(-0.34%)
Nov 09, 2009 1131 1164 1136 1159 0 +20.12(+1.77%)
Nov 06, 2009 1109 1145 1120 1138 0 +9.25(+0.82%)
Nov 05, 2009 1097 1137 1110 1129 0 +17.66(+1.59%)
Nov 04, 2009 1094 1130 1100 1112 0 +10.54(+0.96%)
Nov 03, 2009 1075 1114 1081 1101 0 -1.28(-0.12%)
Nov 02, 2009 1082 1117 1086 1102 0 -13.38(-1.20%)
Oct 30, 2009 1098 1138 1107 1116 0 +0.52(+0.05%)
Oct 29, 2009 1085 1122 1091 1115 0 +14.03(+1.27%)
Oct 28, 2009 1107 1134 1099 1101 0 -20.58(-1.83%)
Oct 27, 2009 1107 1142 1114 1122 0 -2.21(-0.20%)
Oct 26, 2009 1118 1148 1117 1124 0 -4.61(-0.41%)
Oct 23, 2009 1132 1140 1123 1129 0 -13.73(-1.20%)
Oct 22, 2009 1141 1150 1127 1142 0 +5.78(+0.51%)
Oct 21, 2009 1145 1156 1133 1136 0 -5.39(-0.47%)
Oct 20, 2009 1144 1156 1134 1142 0 -10.00(-0.87%)
Oct 19, 2009 1150 1162 1141 1152 0 +8.52(+0.75%)
Oct 16, 2009 1151 1156 1136 1143 0 -10.15(-0.88%)
Oct 15, 2009 1150 1164 1138 1153 0 -0.66(-0.06%)
Oct 14, 2009 1148 1163 1134 1154 0 +12.06(+1.06%)
Oct 13, 2009 1146 1153 1134 1142 0 -4.51(-0.39%)
Oct 12, 2009 1150 1155 1139 1147 0 +4.39(+0.38%)
Oct 09, 2009 1135 1148 1128 1142 0 +6.85(+0.60%)
Oct 08, 2009 1137 1151 1128 1135 0 +3.38(+0.30%)
Oct 07, 2009 1134 1140 1121 1132 0 -3.02(-0.27%)
Oct 06, 2009 1132 1146 1123 1135 0 +7.78(+0.69%)
Oct 05, 2009 1127 1138 1114 1127 0 +9.43(+0.84%)
Oct 02, 2009 1113 1133 1102 1118 0 +3.96(+0.36%)
Oct 01, 2009 1142 1145 1113 1114 0 -31.34(-2.74%)
Sep 30, 2009 1149 1157 1129 1145 0 -5.40(-0.47%)
Sep 29, 2009 1156 1164 1140 1151 0 -8.13(-0.70%)
Sep 28, 2009 1144 1167 1138 1159 0 +18.38(+1.61%)
Sep 25, 2009 1134 1151 1128 1140 0 -4.98(-0.43%)
Sep 24, 2009 1154 1161 1133 1145 0 -19.91(-1.71%)
Sep 23, 2009 1176 1184 1161 1165 0 -14.97(-1.27%)
Sep 22, 2009 1194 1199 1174 1180 0 -4.56(-0.38%)
Sep 21, 2009 1175 1198 1171 1185 0 +4.78(+0.41%)
Sep 18, 2009 1177 1191 1168 1180 0 +5.35(+0.46%)
Sep 17, 2009 1178 1189 1165 1175 0 -3.32(-0.28%)
Sep 16, 2009 1172 1187 1164 1178 0 +9.98(+0.85%)
Sep 15, 2009 1169 1180 1152 1168 0 -3.01(-0.26%)
Sep 14, 2009 1161 1177 1158 1171 0 -4.25(-0.36%)
Sep 11, 2009 1178 1187 1168 1175 0 -2.36(-0.20%)
Sep 10, 2009 1170 1185 1161 1178 0 +8.25(+0.71%)
Sep 09, 2009 1155 1176 1151 1169 0 +13.38(+1.16%)
Sep 08, 2009 1150 1162 1141 1156 0 +10.56(+0.92%)
Sep 04, 2009 1145 1145 1145 0 +19.13(+1.70%)
Sep 03, 2009 1130 1138 1114 1126 0 -0.95(-0.08%)
Sep 02, 2009 1127 1141 1116 1127 0 -4.47(-0.39%)
Sep 01, 2009 1139 1158 1123 1132 0 -10.21(-0.89%)
Aug 31, 2009 1136 1150 1126 1142 0 -1.11(-0.10%)
Aug 28, 2009 1148 1157 1131 1143 0 -4.70(-0.41%)
Aug 27, 2009 1146 1154 1130 1148 0 +4.66(+0.41%)
Aug 26, 2009 1143 1155 1132 1143 0 -5.13(-0.45%)
Aug 25, 2009 1147 1159 1140 1148 0 +1.59(+0.14%)
Aug 24, 2009 1119 1157 1139 1147 0 -0.53(-0.05%)
Aug 21, 2009 1147 1160 1135 1147 0 +9.18(+0.81%)
Aug 20, 2009 1130 1147 1122 1138 0 +6.84(+0.60%)
Aug 19, 2009 1109 1137 1105 1131 0 +7.98(+0.71%)
Aug 18, 2009 1118 1224 1105 1123 0 +5.87(+0.53%)
Aug 17, 2009 1117 1129 1106 1117 0 -14.94(-1.32%)
Aug 14, 2009 1140 1146 1119 1132 0 -8.45(-0.74%)
Aug 13, 2009 1145 1152 1128 1141 0 +8.30(+0.73%)
Aug 12, 2009 1125 1148 1119 1132 0 +12.59(+1.12%)
Aug 11, 2009 1118 1133 1108 1120 0 -1.30(-0.12%)
Aug 10, 2009 1120 1130 1110 1121 0 -1.12(-0.10%)
Aug 07, 2009 1129 1141 1112 1122 0 -3.27(-0.29%)
Aug 06, 2009 1142 1152 1117 1125 0 -18.69(-1.63%)
Aug 05, 2009 1153 1165 1129 1144 0 -1.71(-0.15%)
Aug 04, 2009 1131 1151 1121 1146 0 +9.68(+0.85%)
Aug 03, 2009 1132 1145 1117 1136 0 +12.64(+1.13%)
Jul 31, 2009 1121 1138 1106 1124 0 +4.13(+0.37%)
Jul 30, 2009 1135 1146 1110 1119 0 -1.40(-0.12%)
Jul 29, 2009 1112 1134 1101 1121 0 -7.18(-0.64%)
Jul 28, 2009 1112 1136 1107 1128 0 +19.92(+1.80%)
Jul 27, 2009 1104 1118 1091 1108 0 +7.74(+0.70%)
Jul 25, 2009 1089 1107 1080 1100 0 -0.01(-0.00%)
Jul 24, 2009 1089 1107 1080 1100 0 +10.26(+0.94%)
Jul 23, 2009 1067 1097 1067 1090 0 +21.53(+2.01%)
Jul 22, 2009 1063 1080 1055 1069 0 -0.18(-0.02%)
Jul 21, 2009 1065 1076 1053 1069 0 +29.52(+2.84%)
Jun 26, 2009 1021 1050 1004 1039 0 +4.55(+0.44%)
Jun 25, 2009 1020 1040 1006 1035 0 +19.59(+1.93%)
Jun 24, 2009 1010 1027 999.19 1015 0 +11.75(+1.17%)
Jun 23, 2009 1007 1015 991.83 1003 0 +1.56(+0.16%)
Jun 22, 2009 1013 1018 996.25 1002 0 -17.69(-1.74%)
Jun 19, 2009 1022 1034 1011 1019 0 +2.16(+0.21%)
Jun 18, 2009 1008 1026 1001 1017 0 +10.89(+1.08%)
Jun 17, 2009 998.13 1020 992.56 1006 0 +9.56(+0.96%)
Jun 16, 2009 1008 1015 991.41 996.80 0 -5.14(-0.51%)
Jun 15, 2009 1013 1020 990.48 1002 0 -20.76(-2.03%)
Jun 12, 2009 1014 1031 1005 1023 0 +7.11(+0.70%)
Jun 11, 2009 1008 1030 1002 1016 0 +14.68(+1.47%)
Jun 10, 2009 1011 1017 988.80 1001 0 -5.12(-0.51%)
Jun 09, 2009 1010 1018 996.10 1006 0 +4.54(+0.45%)
Jun 08, 2009 995.07 1012 984.76 1001 0 -9.46(-0.94%)
Jun 05, 2009 1014 1025 998.55 1011 0 -1.73(-0.17%)
Jun 04, 2009 1004 1021 993.18 1013 0 +9.32(+0.93%)
Jun 03, 2009 997.36 1012 986.37 1003 0 +3.26(+0.33%)
Jun 02, 2009 988.80 1012 980.19 1000 0 +7.75(+0.78%)
Jun 01, 2009 994.82 1004 979.78 992.35 0 +8.43(+0.86%)
May 29, 2009 971.31 989.69 961.88 983.92 0 +12.81(+1.32%)
May 28, 2009 972.28 982.15 957.20 971.11 0 -0.62(-0.06%)
May 27, 2009 978.05 987.71 961.67 971.73 0 -10.88(-1.11%)
May 26, 2009 962.69 987.80 954.84 982.61 0 +25.75(+2.69%)
May 25, 2009 952.91 971.32 943.18 956.86 0 +0.05(+0.01%)
May 22, 2009 952.91 971.32 943.18 956.81 0 +6.30(+0.66%)
May 21, 2009 961.50 969.17 940.30 950.50 0 -14.33(-1.49%)
May 20, 2009 970.83 984.25 957.85 964.84 0 -0.77(-0.08%)
May 19, 2009 966.43 976.86 954.18 965.61 0 -0.68(-0.07%)
May 18, 2009 958.47 973.00 945.70 966.29 0 +16.45(+1.73%)
May 15, 2009 956.35 964.01 937.93 949.84 0 -4.63(-0.49%)
May 14, 2009 957.29 970.90 944.97 954.48 0 -0.13(-0.01%)
May 13, 2009 963.15 977.70 949.33 954.61 0 -8.72(-0.90%)
May 12, 2009 967.77 977.20 951.90 963.33 0 +3.86(+0.40%)
May 11, 2009 948.18 967.45 938.51 959.46 0 +10.42(+1.10%)
May 08, 2009 942.80 961.56 931.84 949.05 0 +11.73(+1.25%)
May 07, 2009 939.39 949.55 924.24 937.32 0 +0.76(+0.08%)
May 06, 2009 950.51 957.60 926.56 936.55 0 -2.62(-0.28%)
May 05, 2009 943.67 955.16 922.07 939.18 0 +3.75(+0.40%)
May 04, 2009 932.04 944.60 919.08 935.43 0 +18.15(+1.98%)
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.