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 (%)
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%)
May 01, 2009 930.33 934.54 906.23 917.27 0 -5.85(-0.63%)
Apr 30, 2009 940.22 948.82 909.83 923.12 0 -12.48(-1.33%)
Apr 29, 2009 943.71 954.59 921.83 935.60 0 +4.07(+0.44%)
Apr 28, 2009 925.04 943.27 917.04 931.53 0 +0.80(+0.09%)
Apr 27, 2009 920.95 943.99 914.69 930.73 0 +1.80(+0.19%)
Apr 24, 2009 920.06 937.61 913.86 928.92 0 +6.38(+0.69%)
Apr 23, 2009 912.16 941.68 896.07 922.54 0 +16.10(+1.78%)
Apr 22, 2009 908.79 925.00 894.24 906.45 0 -3.75(-0.41%)
Apr 21, 2009 909.80 926.02 898.71 910.20 0 -0.30(-0.03%)
Apr 20, 2009 924.95 932.65 904.21 910.50 0 -19.27(-2.07%)
Apr 17, 2009 931.97 942.57 915.05 929.76 0 +0.79(+0.09%)
Apr 16, 2009 921.38 938.17 908.08 928.97 0 +22.03(+2.43%)
Apr 15, 2009 896.84 914.87 886.82 906.95 0 +5.84(+0.65%)
Apr 14, 2009 914.25 922.79 890.83 901.11 0 -19.63(-2.13%)
Apr 13, 2009 924.93 936.51 912.96 920.74 0 -5.55(-0.60%)
Apr 10, 2009 925.26 941.41 914.37 926.29 0 +0.00(+0.00%)
Apr 09, 2009 925.26 941.41 914.37 926.29 0 +8.22(+0.90%)
Apr 08, 2009 908.89 923.22 902.27 918.08 0 +8.74(+0.96%)
Apr 07, 2009 914.20 929.28 903.41 909.33 0 -12.09(-1.31%)
Apr 06, 2009 919.09 932.47 907.78 921.43 0 +5.33(+0.58%)
Apr 03, 2009 920.29 933.06 896.06 916.10 0 -19.42(-2.08%)
Apr 02, 2009 949.57 967.06 919.53 935.52 0 -5.84(-0.62%)
Apr 01, 2009 930.81 949.09 917.40 941.36 0 +10.10(+1.08%)
Mar 31, 2009 931.37 948.23 919.61 931.26 0 -1.47(-0.16%)
Mar 30, 2009 922.93 943.19 906.36 932.73 0 -1.24(-0.13%)
Mar 27, 2009 945.91 958.36 927.25 933.97 0 -23.28(-2.43%)
Mar 26, 2009 950.09 965.76 934.29 957.25 0 +21.34(+2.28%)
Mar 25, 2009 933.38 949.97 915.24 935.91 0 +13.37(+1.45%)
Mar 24, 2009 916.15 943.84 905.54 922.54 0 +2.14(+0.23%)
Mar 23, 2009 904.37 922.84 892.09 920.40 0 +37.66(+4.27%)
Mar 20, 2009 889.50 902.19 875.86 882.74 0 -10.32(-1.16%)
Mar 19, 2009 907.49 916.01 878.34 893.06 0 -19.47(-2.13%)
Mar 18, 2009 910.71 927.55 894.93 912.53 0 -2.75(-0.30%)
Mar 17, 2009 893.35 917.84 886.66 915.29 0 +24.67(+2.77%)
Mar 16, 2009 907.64 915.27 887.01 890.62 0 -16.11(-1.78%)
Mar 13, 2009 888.76 914.57 882.91 906.73 0 +20.23(+2.28%)
Mar 12, 2009 856.83 892.04 848.21 886.50 0 +34.37(+4.03%)
Mar 11, 2009 868.75 878.81 841.75 852.13 0 -7.27(-0.85%)
Mar 10, 2009 849.46 869.37 837.75 859.40 0 +19.08(+2.27%)
Mar 09, 2009 850.09 867.20 831.17 840.31 0 -15.16(-1.77%)
Mar 06, 2009 853.07 865.44 837.15 855.47 0 +1.23(+0.14%)
Mar 05, 2009 863.31 876.17 844.35 854.24 0 -22.62(-2.58%)
Mar 04, 2009 865.97 890.20 853.65 876.86 0 +16.51(+1.92%)
Mar 03, 2009 869.33 884.53 848.26 860.34 0 -4.85(-0.56%)
Mar 02, 2009 889.89 896.45 858.15 865.19 0 -39.37(-4.35%)
Feb 27, 2009 913.79 929.05 894.12 904.56 0 -22.76(-2.45%)
Feb 26, 2009 951.36 965.05 918.98 927.32 0 -19.41(-2.05%)
Feb 25, 2009 954.38 969.15 933.55 946.73 0 -18.27(-1.89%)
Feb 24, 2009 952.63 971.90 942.15 965.01 0 +10.63(+1.11%)
Feb 23, 2009 969.23 980.26 950.91 954.37 0 -11.60(-1.20%)
Feb 20, 2009 960.00 980.72 950.49 965.97 0 -4.35(-0.45%)
Feb 19, 2009 983.02 994.62 964.77 970.32 0 -7.57(-0.77%)
Feb 18, 2009 986.12 996.26 966.78 977.88 0 -10.14(-1.03%)
Feb 17, 2009 977.86 1008 964.34 988.02 0 -8.84(-0.89%)
Feb 16, 2009 994.82 1010 982.17 996.87 0 +0.00(+0.00%)
Feb 13, 2009 994.82 1010 982.17 996.87 0 +0.09(+0.01%)
Feb 12, 2009 979.79 999.93 962.64 996.77 0 +18.39(+1.88%)
Feb 11, 2009 970.32 989.21 957.45 978.38 0 +9.99(+1.03%)
Feb 10, 2009 981.98 996.41 957.94 968.39 0 -18.60(-1.88%)
Feb 09, 2009 989.45 999.98 969.81 986.98 0 -2.60(-0.26%)
Feb 06, 2009 985.38 1001 973.96 989.58 0 +7.55(+0.77%)
Feb 05, 2009 968.57 992.23 960.56 982.03 0 +3.70(+0.38%)
Feb 04, 2009 983.00 1003 968.38 978.33 0 -10.53(-1.06%)
Feb 03, 2009 974.06 998.49 960.31 988.85 0 +20.94(+2.16%)
Feb 02, 2009 954.76 978.34 945.68 967.91 0 +7.70(+0.80%)
Jan 30, 2009 972.29 981.39 952.39 960.21 0 -2.67(-0.28%)
Jan 29, 2009 962.50 980.14 949.58 962.88 0 -8.21(-0.85%)
Jan 28, 2009 962.50 978.15 950.51 971.09 0 +15.50(+1.62%)
Jan 27, 2009 947.55 966.71 939.28 955.59 0 +10.02(+1.06%)
Jan 26, 2009 944.54 960.86 933.23 945.57 0 +6.62(+0.70%)
Jan 23, 2009 934.16 952.38 921.12 938.96 0 -11.60(-1.22%)
Jan 22, 2009 942.66 963.91 931.99 950.56 0 -13.92(-1.44%)
Jan 21, 2009 944.95 969.01 929.79 964.48 0 +26.79(+2.86%)
Jan 20, 2009 961.59 975.24 933.93 937.69 0 -29.96(-3.10%)
Jan 19, 2009 974.86 982.86 949.53 967.65 0 +0.00(+0.00%)
Jan 16, 2009 974.86 982.86 949.53 967.65 0 +0.68(+0.07%)
Jan 15, 2009 960.88 976.50 939.88 966.97 0 +14.20(+1.49%)
Jan 14, 2009 950.27 968.99 937.94 952.77 0 -10.92(-1.13%)
Jan 13, 2009 960.54 977.08 946.09 963.69 0 +2.61(+0.27%)
Jan 12, 2009 973.31 982.95 951.09 961.09 0 -10.67(-1.10%)
Jan 09, 2009 979.16 991.11 956.22 971.76 0 -13.77(-1.40%)
Jan 08, 2009 975.36 990.34 963.77 985.53 0 +10.60(+1.09%)
Jan 07, 2009 978.78 989.05 961.42 974.94 0 -6.61(-0.67%)
Jan 06, 2009 990.25 1003 966.00 981.54 0 -12.12(-1.22%)
Jan 05, 2009 981.98 1001 964.72 993.67 0 +9.40(+0.96%)
Jan 02, 2009 970.55 991.68 960.20 984.27 0 +14.64(+1.51%)
Jan 01, 2009 960.97 976.93 949.02 969.63 0 +0.00(+0.00%)
Dec 31, 2008 960.97 976.93 949.02 969.63 0 +11.13(+1.16%)
Dec 30, 2008 947.96 965.38 938.03 958.49 0 +15.27(+1.62%)
Dec 29, 2008 950.17 958.58 929.83 943.22 0 -5.90(-0.62%)
Dec 26, 2008 946.59 955.44 937.79 949.12 0 +3.64(+0.39%)
Dec 25, 2008 947.07 956.82 928.42 945.48 0 +0.00(+0.00%)
Dec 24, 2008 947.07 956.82 928.42 945.48 0 +1.37(+0.15%)
Dec 23, 2008 953.41 966.35 936.10 944.11 0 -6.71(-0.71%)
Dec 22, 2008 966.27 977.49 932.97 950.82 0 -13.42(-1.39%)
Dec 19, 2008 970.68 992.14 951.46 964.24 0 -0.84(-0.09%)
Dec 18, 2008 971.76 991.44 950.51 965.08 0 +0.68(+0.07%)
Dec 17, 2008 947.25 977.26 939.28 964.40 0 +14.26(+1.50%)
Dec 16, 2008 923.19 955.68 912.64 950.14 0 +30.28(+3.29%)
Dec 15, 2008 928.66 938.28 904.08 919.87 0 -7.88(-0.85%)
Dec 12, 2008 902.60 935.08 892.43 927.75 0 +16.68(+1.83%)
Dec 11, 2008 918.35 943.98 902.44 911.08 0 -16.45(-1.77%)
Dec 10, 2008 932.19 948.45 913.23 927.53 0 +0.66(+0.07%)
Dec 09, 2008 941.09 958.32 916.57 926.87 0 -16.90(-1.79%)
Dec 08, 2008 951.30 970.85 929.46 943.78 0 +7.20(+0.77%)
Dec 05, 2008 900.77 941.89 883.81 936.58 0 +32.85(+3.64%)
Dec 04, 2008 916.44 932.65 888.65 903.73 0 -23.16(-2.50%)
Dec 03, 2008 903.85 934.39 880.65 926.89 0 +23.71(+2.62%)
Dec 02, 2008 888.89 910.02 873.97 903.18 0 +26.57(+3.03%)
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.