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, 2014 1820 1831 1793 1804 0 -12.26(-0.67%)
Oct 30, 2014 1782 1824 1774 1816 0 +52.67(+2.99%)
Oct 28, 2014 1755 1781 1743 1764 0 -17.12(-0.96%)
Oct 27, 2014 1772 1790 1764 1781 0 +4.19(+0.24%)
Oct 24, 2014 1765 1788 1746 1777 0 +19.62(+1.12%)
Oct 23, 2014 1747 1772 1737 1757 0 +17.20(+0.99%)
Oct 21, 2014 1712 1747 1701 1740 0 +35.18(+2.06%)
Oct 20, 2014 1684 1715 1675 1705 0 +27.65(+1.65%)
Oct 17, 2014 1683 1702 1660 1677 0 +23.15(+1.40%)
Oct 16, 2014 1610 1679 1600 1654 0 +7.93(+0.48%)
Oct 15, 2014 1647 1680 1576 1646 0 -70.31(-4.10%)
Oct 14, 2014 1732 1748 1694 1716 0 +3.88(+0.23%)
Oct 13, 2014 1759 1770 1704 1712 0 -34.48(-1.97%)
Oct 10, 2014 1768 1786 1743 1747 0 -27.82(-1.57%)
Oct 09, 2014 1808 1820 1768 1775 0 -47.97(-2.63%)
Oct 08, 2014 1779 1828 1767 1823 0 +38.25(+2.14%)
Oct 07, 2014 1800 1817 1773 1784 0 -32.91(-1.81%)
Oct 06, 2014 1835 1846 1806 1817 0 -26.29(-1.43%)
Oct 03, 2014 1815 1850 1807 1844 0 +36.19(+2.00%)
Oct 02, 2014 1814 1829 1780 1807 0 -8.18(-0.45%)
Oct 01, 2014 1831 1836 1798 1816 0 -5.90(-0.32%)
Sep 30, 2014 1832 1843 1812 1821 0 -20.46(-1.11%)
Sep 29, 2014 1824 1859 1815 1842 0 +5.09(+0.28%)
Sep 26, 2014 1826 1845 1811 1837 0 +22.67(+1.25%)
Sep 25, 2014 1830 1841 1806 1814 0 +13.94(+0.77%)
Sep 19, 2014 1806 1823 1786 1800 0 -8.40(-0.46%)
Sep 18, 2014 1805 1817 1795 1809 0 +12.86(+0.72%)
Sep 17, 2014 1793 1807 1778 1796 0 +12.76(+0.72%)
Sep 16, 2014 1763 1789 1753 1783 0 +13.93(+0.79%)
Sep 15, 2014 1775 1785 1755 1769 0 -3.84(-0.22%)
Sep 12, 2014 1773 1786 1757 1773 0 +8.01(+0.45%)
Sep 11, 2014 1748 1772 1737 1765 0 +20.64(+1.18%)
Sep 10, 2014 1731 1750 1716 1744 0 +17.31(+1.00%)
Sep 09, 2014 1736 1750 1715 1727 0 +2.12(+0.12%)
Sep 08, 2014 1721 1735 1709 1725 0 +5.35(+0.31%)
Sep 05, 2014 1712 1727 1696 1719 0 +10.41(+0.61%)
Sep 04, 2014 1732 1739 1703 1709 0 -29.48(-1.70%)
Sep 03, 2014 1740 1750 1725 1739 0 +7.32(+0.42%)
Sep 02, 2014 1731 1745 1718 1731 0 -7.62(-0.44%)
Sep 01, 2014 0.0056 1739 1739 1739 0 +0.00(+0.00%)
Aug 29, 2014 1727 1743 1718 1739 0 +16.18(+0.94%)
Aug 28, 2014 1719 1734 1713 1723 0 -6.00(-0.35%)
Aug 27, 2014 1733 1743 1717 1729 0 -3.43(-0.20%)
Aug 26, 2014 1724 1742 1717 1732 0 +13.79(+0.80%)
Aug 25, 2014 1724 1736 1711 1718 0 +0.95(+0.06%)
Aug 22, 2014 1714 1727 1698 1717 0 +4.26(+0.25%)
Aug 21, 2014 1714 1731 1700 1713 0 -7.37(-0.43%)
Aug 20, 2014 1707 1730 1701 1720 0 +6.00(+0.35%)
Aug 19, 2014 1697 1720 1685 1714 0 +13.87(+0.82%)
Aug 18, 2014 1701 1713 1688 1701 0 +8.49(+0.50%)
Aug 15, 2014 1695 1710 1673 1692 0 +3.29(+0.19%)
Aug 14, 2014 1671 1698 1666 1689 0 +19.77(+1.18%)
Aug 13, 2014 1653 1676 1647 1669 0 +21.02(+1.28%)
Aug 12, 2014 1650 1660 1637 1648 0 -8.88(-0.54%)
Aug 11, 2014 1658 1674 1644 1657 0 +1.02(+0.06%)
Aug 08, 2014 1641 1664 1632 1656 0 +13.83(+0.84%)
Aug 07, 2014 1664 1676 1632 1642 0 -32.17(-1.92%)
Aug 06, 2014 1660 1685 1647 1674 0 -16.01(-0.95%)
Aug 05, 2014 1697 1711 1678 1690 0 -6.44(-0.38%)
Aug 04, 2014 1705 1718 1685 1697 0 -0.47(-0.03%)
Aug 01, 2014 1699 1719 1678 1697 0 -13.36(-0.78%)
Jul 31, 2014 1729 1741 1701 1710 0 -46.33(-2.64%)
Jul 23, 2014 1744 1767 1736 1757 0 +13.39(+0.77%)
Jul 22, 2014 1734 1757 1727 1743 0 +22.94(+1.33%)
Jul 21, 2014 1711 1729 1700 1720 0 -2.47(-0.14%)
Jul 18, 2014 1702 1729 1696 1723 0 +19.22(+1.13%)
Jul 17, 2014 1706 1730 1690 1704 0 -11.23(-0.65%)
Jul 16, 2014 1722 1729 1700 1715 0 -0.49(-0.03%)
Jul 15, 2014 1738 1744 1710 1715 0 -22.70(-1.31%)
Jul 14, 2014 1740 1749 1727 1738 0 +10.78(+0.62%)
Jul 11, 2014 1704 1736 1696 1727 0 +16.86(+0.99%)
Jul 10, 2014 1689 1717 1680 1711 0 +2.81(+0.16%)
Jul 09, 2014 1695 1714 1681 1708 0 +11.96(+0.71%)
Jul 08, 2014 1713 1719 1680 1696 0 -5.44(-0.32%)
Jul 07, 2014 1595 1723 1693 1701 0 -22.78(-1.32%)
Jul 03, 2014 1724 1724 1724 0 +2.54(+0.15%)
Jul 02, 2014 1588 1726 1700 1721 0 +13.01(+0.76%)
Jul 01, 2014 1576 1717 1687 1708 0 +14.35(+0.85%)
Jun 30, 2014 1700 1711 1682 1694 0 -4.34(-0.26%)
Jun 27, 2014 1690 1708 1680 1698 0 +5.67(+0.33%)
Jun 26, 2014 1682 1699 1668 1693 0 +9.98(+0.59%)
Jun 25, 2014 1674 1695 1661 1683 0 +11.49(+0.69%)
Jun 24, 2014 1683 1696 1660 1671 0 +15.27(+0.92%)
Jun 23, 2014 1655 1672 1640 1656 0 -3.61(-0.22%)
Jun 20, 2014 1649 1672 1634 1660 0 +41.30(+2.55%)
Jun 19, 2014 1625 1634 1606 1618 0 -8.24(-0.51%)
Jun 18, 2014 1617 1636 1603 1627 0 +15.14(+0.94%)
Jun 17, 2014 1610 1627 1598 1611 0 +2.56(+0.16%)
Jun 16, 2014 1601 1627 1589 1609 0 +11.15(+0.70%)
Jun 13, 2014 1602 1612 1586 1598 0 -11.92(-0.74%)
Jun 12, 2014 1612 1625 1600 1610 0 +5.84(+0.36%)
Jun 11, 2014 1594 1611 1588 1604 0 +0.34(+0.02%)
Jun 10, 2014 1590 1614 1582 1603 0 +15.81(+1.00%)
Jun 06, 2014 1588 1596 1573 1588 0 +3.15(+0.20%)
Jun 05, 2014 1577 1591 1561 1584 0 +9.79(+0.62%)
Jun 04, 2014 1577 1589 1561 1575 0 -2.68(-0.17%)
Jun 03, 2014 1575 1585 1561 1577 0 +1.75(+0.11%)
Jun 02, 2014 1565 1583 1551 1576 0 +15.99(+1.03%)
May 30, 2014 1550 1574 1534 1560 0 +6.89(+0.44%)
May 29, 2014 1551 1562 1539 1553 0 +6.05(+0.39%)
May 28, 2014 1564 1572 1538 1547 0 -28.52(-1.81%)
May 27, 2014 1567 1583 1555 1575 0 +13.55(+0.87%)
May 23, 2014 1562 1562 1562 0 +7.05(+0.45%)
May 22, 2014 1537 1564 1533 1555 0 +16.64(+1.08%)
May 21, 2014 1522 1548 1518 1538 0 +14.38(+0.94%)
May 20, 2014 1526 1542 1512 1524 0 -7.62(-0.50%)
May 19, 2014 1523 1539 1516 1531 0 +5.86(+0.38%)
May 16, 2014 1524 1537 1507 1525 0 -1.66(-0.11%)
May 15, 2014 1524 1541 1510 1527 0 -14.71(-0.95%)
May 14, 2014 1542 1562 1532 1542 0 -16.95(-1.09%)
May 13, 2014 1549 1572 1544 1559 0 +2.01(+0.13%)
May 12, 2014 1535 1564 1532 1557 0 +22.38(+1.46%)
May 09, 2014 1526 1546 1511 1534 0 +2.92(+0.19%)
May 08, 2014 1539 1563 1524 1531 0 -19.91(-1.28%)
May 07, 2014 1558 1569 1531 1551 0 -8.92(-0.57%)
May 06, 2014 1574 1589 1555 1560 0 -22.19(-1.40%)
May 05, 2014 1557 1587 1549 1582 0 +11.82(+0.75%)
May 02, 2014 1586 1598 1554 1571 0 -11.75(-0.74%)
May 01, 2014 1573 1601 1552 1582 0 +4.52(+0.29%)
Apr 30, 2014 1568 1589 1553 1578 0 +5.83(+0.37%)
Apr 29, 2014 1557 1584 1544 1572 0 +13.30(+0.85%)
Apr 28, 2014 1555 1579 1528 1559 0 +12.32(+0.80%)
Apr 25, 2014 1557 1572 1535 1546 0 -21.11(-1.35%)
Apr 24, 2014 1570 1584 1542 1567 0 +2.63(+0.17%)
Apr 23, 2014 1566 1587 1548 1565 0 -8.53(-0.54%)
Apr 22, 2014 1549 1590 1549 1573 0 +58.68(+3.87%)
Apr 21, 2014 1484 1521 1480 1515 0 +24.92(+1.67%)
Apr 17, 2014 1490 1490 1490 0 +7.44(+0.50%)
Apr 16, 2014 1466 1490 1461 1482 0 +29.29(+2.02%)
Apr 15, 2014 1439 1465 1413 1453 0 +9.76(+0.68%)
Apr 14, 2014 1443 1464 1422 1443 0 +7.85(+0.55%)
Apr 11, 2014 1436 1470 1422 1435 0 -23.44(-1.61%)
Apr 10, 2014 1507 1514 1453 1459 0 -53.22(-3.52%)
Apr 09, 2014 1477 1516 1473 1512 0 +44.91(+3.06%)
Apr 08, 2014 1473 1488 1443 1467 0 -6.28(-0.43%)
Apr 07, 2014 1482 1503 1456 1473 0 -15.57(-1.05%)
Apr 04, 2014 1527 1537 1479 1489 0 -34.99(-2.30%)
Apr 03, 2014 1532 1543 1505 1524 0 -18.17(-1.18%)
Apr 02, 2014 1541 1560 1530 1542 0 +5.79(+0.38%)
Apr 01, 2014 1525 1553 1517 1536 0 +3.44(+0.22%)
Mar 31, 2014 1505 1537 1500 1533 0 +32.54(+2.17%)
Mar 28, 2014 1514 1534 1492 1500 0 -6.94(-0.46%)
Mar 27, 2014 1504 1521 1486 1507 0 +9.54(+0.64%)
Mar 26, 2014 1518 1533 1495 1498 0 -16.28(-1.08%)
Mar 25, 2014 1514 1539 1499 1514 0 +1.86(+0.12%)
Mar 24, 2014 1537 1543 1487 1512 0 -9.32(-0.61%)
Mar 21, 2014 1571 1577 1514 1522 0 -53.40(-3.39%)
Mar 20, 2014 1580 1591 1566 1575 0 -12.23(-0.77%)
Mar 19, 2014 1605 1616 1577 1587 0 -16.82(-1.05%)
Mar 18, 2014 1584 1611 1583 1604 0 +15.57(+0.98%)
Mar 17, 2014 1580 1606 1579 1588 0 +10.93(+0.69%)
Mar 14, 2014 1563 1592 1559 1577 0 +2.29(+0.15%)
Mar 13, 2014 1597 1611 1567 1575 0 -20.30(-1.27%)
Mar 12, 2014 1583 1605 1576 1596 0 -8.15(-0.51%)
Mar 11, 2014 1606 1625 1594 1604 0 -11.67(-0.72%)
Mar 10, 2014 1602 1625 1592 1615 0 +3.35(+0.21%)
Mar 07, 2014 1622 1631 1590 1612 0 -4.81(-0.30%)
Mar 06, 2014 1645 1658 1610 1617 0 -23.28(-1.42%)
Mar 05, 2014 1641 1656 1630 1640 0 -6.03(-0.37%)
Mar 04, 2014 1633 1657 1625 1646 0 +5.33(+0.32%)
Mar 03, 2014 1594 1656 1620 1641 0 -16.13(-0.97%)
Feb 28, 2014 1681 1698 1640 1657 0 -20.86(-1.24%)
Feb 27, 2014 1664 1686 1656 1678 0 +12.23(+0.73%)
Feb 26, 2014 1661 1684 1650 1666 0 -10.11(-0.60%)
Feb 25, 2014 1661 1690 1651 1676 0 +29.33(+1.78%)
Feb 24, 2014 1634 1664 1626 1646 0 +14.90(+0.91%)
Feb 21, 2014 1623 1648 1610 1631 0 +14.38(+0.89%)
Feb 20, 2014 1593 1628 1584 1617 0 +22.04(+1.38%)
Feb 19, 2014 1588 1621 1580 1595 0 +2.25(+0.14%)
Feb 18, 2014 1577 1610 1567 1593 0 +45.45(+2.94%)
Feb 17, 2014 0.0051 1547 1547 1547 0 +0.00(+0.00%)
Feb 14, 2014 1544 1566 1533 1547 0 +1.29(+0.08%)
Feb 13, 2014 1522 1553 1516 1546 0 +23.41(+1.54%)
Feb 12, 2014 1513 1535 1506 1523 0 +1.43(+0.09%)
Feb 11, 2014 1503 1527 1493 1521 0 +9.01(+0.60%)
Feb 10, 2014 1492 1519 1485 1512 0 -57.37(-3.66%)
Feb 07, 2014 1533 1576 1528 1570 0 +32.72(+2.13%)
Feb 06, 2014 1535 1556 1519 1537 0 +14.47(+0.95%)
Feb 05, 2014 1514 1537 1488 1522 0 +18.56(+1.23%)
Feb 04, 2014 1495 1517 1483 1504 0 +14.70(+0.99%)
Feb 03, 2014 1521 1536 1482 1489 0 -26.40(-1.74%)
Jan 31, 2014 1512 1532 1500 1515 0 -2.56(-0.17%)
Jan 30, 2014 1501 1535 1490 1518 0 +56.12(+3.84%)
Jan 29, 2014 1462 1484 1448 1462 0 -601.82(-29.16%)
Jan 28, 2014 2046 2083 2033 2064 0 +30.42(+1.50%)
Jan 27, 2014 2051 2075 2000 2033 0 -20.56(-1.00%)
Jan 24, 2014 2090 2108 2044 2054 0 -54.45(-2.58%)
Jan 23, 2014 2110 2128 2079 2108 0 -14.73(-0.69%)
Jan 22, 2014 2131 2159 2102 2123 0 -18.76(-0.88%)
Jan 21, 2014 2136 2164 2104 2142 0 +25.02(+1.18%)
Jan 20, 2014 0.0102 2117 2117 2117 0 +0.00(+0.00%)
Jan 17, 2014 2120 2150 2093 2117 0 +10.88(+0.52%)
Jan 16, 2014 2098 2123 2079 2106 0 -1.71(-0.08%)
Jan 15, 2014 2109 2128 2083 2108 0 -6.02(-0.28%)
Jan 14, 2014 2039 2125 2033 2114 0 +80.12(+3.94%)
Jan 13, 2014 2050 2080 2017 2034 0 -25.09(-1.22%)
Jan 10, 2014 2041 2067 2022 2059 0 +23.33(+1.15%)
Jan 09, 2014 2019 2050 2003 2035 0 -685.12(-25.18%)
Jan 08, 2014 2680 2738 2680 2720 0 +48.00(+1.80%)
Jan 07, 2014 2631 2684 2630 2672 0 +44.29(+1.69%)
Jan 06, 2014 2624 2661 2608 2628 0 -5.07(-0.19%)
Jan 03, 2014 2618 2657 2620 2633 0 +7.04(+0.27%)
Jan 02, 2014 2625 2646 2602 2626 0 -13.03(-0.49%)
Dec 31, 2013 2639 2639 2639 0 +8.57(+0.33%)
Dec 30, 2013 2608 2641 2602 2631 0 +15.09(+0.58%)
Dec 27, 2013 2615 2634 2599 2616 0 +7.75(+0.30%)
Dec 26, 2013 2590 2619 2582 2608 0 +12.16(+0.47%)
Dec 24, 2013 2596 2596 2596 0 +9.53(+0.37%)
Dec 23, 2013 2575 2604 2558 2586 0 +19.36(+0.75%)
Dec 20, 2013 2547 2585 2534 2567 0 +29.27(+1.15%)
Dec 19, 2013 2516 2561 2500 2537 0 +23.65(+0.94%)
Dec 18, 2013 2478 2525 2465 2514 0 +39.07(+1.58%)
Dec 17, 2013 2481 2500 2452 2475 0 -17.76(-0.71%)
Dec 16, 2013 2480 2515 2465 2492 0 +26.82(+1.09%)
Dec 13, 2013 2467 2487 2443 2466 0 +0.84(+0.03%)
Dec 12, 2013 2464 2490 2448 2465 0 -17.12(-0.69%)
Dec 11, 2013 2534 2540 2472 2482 0 -47.25(-1.87%)
Dec 10, 2013 2528 2554 2507 2529 0 -13.95(-0.55%)
Dec 09, 2013 2549 2566 2521 2543 0 +4.96(+0.20%)
Dec 06, 2013 2543 2565 2516 2538 0 +13.49(+0.53%)
Dec 05, 2013 2522 2549 2502 2525 0 +6.22(+0.25%)
Dec 04, 2013 2507 2534 2494 2518 0 -16.67(-0.66%)
Dec 03, 2013 2541 2558 2515 2535 0 -5.53(-0.22%)
Dec 02, 2013 2539 2561 2518 2541 0 +1.36(+0.05%)
Nov 29, 2013 2526 2556 2517 2539 0 +43.62(+1.75%)
Nov 28, 2013 2503 2518 2481 2496 0 +0.00(+0.00%)
Nov 27, 2013 2503 2518 2481 2496 0 -3.75(-0.15%)
Nov 26, 2013 2493 2514 2476 2499 0 +0.29(+0.01%)
Nov 25, 2013 2505 2526 2485 2499 0 +2.97(+0.12%)
Nov 22, 2013 2484 2510 2469 2496 0 +15.68(+0.63%)
Nov 21, 2013 2468 2499 2463 2480 0 +10.46(+0.42%)
Nov 20, 2013 2462 2497 2446 2470 0 +13.23(+0.54%)
Nov 19, 2013 2445 2474 2431 2457 0 +11.12(+0.45%)
Nov 18, 2013 2470 2487 2431 2446 0 -19.18(-0.78%)
Nov 15, 2013 2449 2478 2434 2465 0 +18.98(+0.78%)
Nov 14, 2013 2431 2462 2421 2446 0 +48.30(+2.01%)
Nov 12, 2013 2383 2408 2364 2398 0 +9.38(+0.39%)
Nov 11, 2013 2384 2411 2363 2388 0 +16.40(+0.69%)
Nov 08, 2013 2341 2393 2336 2372 0 +27.88(+1.19%)
Nov 07, 2013 2360 2387 2333 2344 0 -17.73(-0.75%)
Nov 06, 2013 2383 2398 2343 2362 0 -3.11(-0.13%)
Nov 05, 2013 2354 2387 2334 2365 0 +1.65(+0.07%)
Nov 04, 2013 2362 2384 2343 2363 0 +3.81(+0.16%)
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.