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 (%)
May 29, 2015 2216 2232 2193 2216 0 -14.21(-0.64%)
May 28, 2015 2220 2242 2206 2230 0 -8.02(-0.36%)
May 27, 2015 2214 2243 2204 2238 0 +22.69(+1.02%)
May 26, 2015 2235 2244 2203 2216 0 -28.91(-1.29%)
May 25, 2015 2245 2245 2245 2245 0 +0.00(+0.00%)
May 22, 2015 2231 2255 2221 2245 0 +5.34(+0.24%)
May 21, 2015 2229 2255 2218 2239 0 +13.44(+0.60%)
May 20, 2015 2211 2234 2198 2226 0 +8.64(+0.39%)
May 19, 2015 2210 2231 2198 2217 0 +7.19(+0.33%)
May 18, 2015 2197 2217 2185 2210 0 +13.93(+0.63%)
May 15, 2015 2202 2211 2180 2196 0 +4.31(+0.20%)
May 14, 2015 2187 2203 2164 2192 0 +25.15(+1.16%)
May 13, 2015 2180 2192 2152 2167 0 -4.80(-0.22%)
May 12, 2015 2173 2184 2155 2171 0 -3.60(-0.17%)
May 11, 2015 2177 2195 2162 2175 0 -4.45(-0.20%)
May 08, 2015 2168 2204 2158 2179 0 +23.13(+1.07%)
May 07, 2015 2135 2168 2122 2156 0 +15.27(+0.71%)
May 06, 2015 2161 2175 2119 2141 0 -19.93(-0.92%)
May 05, 2015 2184 2191 2149 2161 0 -41.11(-1.87%)
May 04, 2015 2209 2226 2191 2202 0 -3.05(-0.14%)
May 01, 2015 2176 2218 2172 2205 0 +37.28(+1.72%)
Apr 30, 2015 2198 2225 2154 2168 0 -13.20(-0.61%)
Apr 29, 2015 2174 2206 2161 2181 0 -14.36(-0.65%)
Apr 28, 2015 2206 2225 2166 2195 0 -19.15(-0.86%)
Apr 27, 2015 2276 2285 2207 2215 0 -45.78(-2.03%)
Apr 24, 2015 2259 2279 2244 2260 0 +1.45(+0.06%)
Apr 23, 2015 2245 2270 2228 2259 0 +2.19(+0.10%)
Apr 22, 2015 2258 2271 2237 2257 0 -1.06(-0.05%)
Apr 21, 2015 2248 2279 2233 2258 0 +47.58(+2.15%)
Apr 20, 2015 2221 2231 2194 2210 0 -1.39(-0.06%)
Apr 17, 2015 2203 2236 2180 2212 0 -8.66(-0.39%)
Apr 16, 2015 2231 2252 2202 2220 0 -18.91(-0.84%)
Apr 15, 2015 2244 2257 2222 2239 0 +1.11(+0.05%)
Apr 14, 2015 2246 2257 2224 2238 0 +4.95(+0.22%)
Apr 13, 2015 2240 2259 2226 2233 0 -18.82(-0.84%)
Apr 10, 2015 2241 2269 2221 2252 0 +23.86(+1.07%)
Apr 09, 2015 2214 2251 2195 2228 0 +5.28(+0.24%)
Apr 08, 2015 2194 2241 2187 2223 0 +31.79(+1.45%)
Apr 07, 2015 2180 2209 2173 2191 0 +17.99(+0.83%)
Apr 06, 2015 2149 2185 2141 2173 0 +25.34(+1.18%)
Apr 02, 2015 2148 2148 2148 2148 0 -1.37(-0.06%)
Apr 01, 2015 2159 2164 2115 2149 0 +6.89(+0.32%)
Mar 31, 2015 2156 2182 2134 2142 0 -39.74(-1.82%)
Mar 30, 2015 2162 2202 2150 2182 0 +23.01(+1.07%)
Mar 27, 2015 2144 2173 2128 2159 0 +23.91(+1.12%)
Mar 26, 2015 2067 2169 2042 2135 0 +56.94(+2.74%)
Mar 25, 2015 2133 2143 2074 2078 0 -47.84(-2.25%)
Mar 24, 2015 2137 2159 2120 2126 0 +2.40(+0.11%)
Mar 23, 2015 2122 2142 2101 2123 0 -14.50(-0.68%)
Mar 20, 2015 2147 2164 2119 2138 0 +15.05(+0.71%)
Mar 19, 2015 2110 2133 2097 2123 0 -4.82(-0.23%)
Mar 18, 2015 2101 2138 2084 2128 0 +25.75(+1.23%)
Mar 17, 2015 2084 2113 2068 2102 0 +4.13(+0.20%)
Mar 16, 2015 2075 2111 2068 2098 0 +33.92(+1.64%)
Mar 13, 2015 2052 2078 2039 2064 0 +13.07(+0.64%)
Mar 12, 2015 2033 2059 2021 2051 0 +30.27(+1.50%)
Mar 11, 2015 2022 2042 2003 2021 0 -3.64(-0.18%)
Mar 10, 2015 2030 2042 2012 2024 0 -10.39(-0.51%)
Mar 09, 2015 2029 2041 2011 2035 0 +10.32(+0.51%)
Mar 06, 2015 2039 2044 2014 2024 0 -16.86(-0.83%)
Mar 05, 2015 2031 2054 2021 2041 0 +18.74(+0.93%)
Mar 04, 2015 2022 2033 1996 2022 0 +2.65(+0.13%)
Mar 03, 2015 2020 2023 2013 2020 0 -2.81(-0.14%)
Mar 02, 2015 2016 2036 1999 2023 0 +3.91(+0.19%)
Feb 27, 2015 2016 2038 2004 2019 0 -5.21(-0.26%)
Feb 26, 2015 2022 2027 2014 2024 0 +3.87(+0.19%)
Feb 25, 2015 1995 2039 1985 2020 0 +22.74(+1.14%)
Feb 24, 2015 1997 2007 1976 1997 0 -2.83(-0.14%)
Feb 23, 2015 2003 2028 1983 2000 0 -1.70(-0.08%)
Feb 20, 2015 1983 2008 1963 2002 0 +51.26(+2.63%)
Feb 19, 2015 1941 1966 1926 1951 0 +4.81(+0.25%)
Feb 18, 2015 1939 1952 1923 1946 0 +12.02(+0.62%)
Feb 17, 2015 1920 1947 1911 1934 0 +5.89(+0.31%)
Feb 13, 2015 1928 1928 1928 1928 0 +24.70(+1.30%)
Feb 12, 2015 1885 1907 1874 1903 0 +34.60(+1.85%)
Feb 11, 2015 1871 1889 1856 1868 0 -6.07(-0.32%)
Feb 10, 2015 1856 1883 1851 1875 0 +28.79(+1.56%)
Feb 09, 2015 1857 1873 1837 1846 0 -23.58(-1.26%)
Feb 06, 2015 1872 1894 1856 1869 0 -28.66(-1.51%)
Feb 05, 2015 1882 1909 1867 1898 0 +30.70(+1.64%)
Feb 04, 2015 1866 1886 1842 1867 0 -28.50(-1.50%)
Feb 03, 2015 1901 1912 1867 1896 0 -4.74(-0.25%)
Feb 02, 2015 1899 1913 1870 1901 0 +5.35(+0.28%)
Jan 30, 2015 1920 1932 1888 1895 0 -41.73(-2.15%)
Jan 29, 2015 1925 1948 1898 1937 0 +18.58(+0.97%)
Jan 28, 2015 1954 1959 1914 1918 0 -26.63(-1.37%)
Jan 27, 2015 1940 1961 1933 1945 0 -2.84(-0.15%)
Jan 26, 2015 1919 1958 1917 1948 0 +28.24(+1.47%)
Jan 23, 2015 1915 1942 1901 1920 0 +5.79(+0.30%)
Jan 22, 2015 1907 1923 1889 1914 0 -6.03(-0.31%)
Jan 21, 2015 1911 1929 1900 1920 0 -0.61(-0.03%)
Jan 20, 2015 1912 1936 1890 1920 0 +26.91(+1.42%)
Jan 19, 2015 1855 1897 1849 1894 0 +0.00(+0.00%)
Jan 16, 2015 1855 1897 1849 1894 0 +29.18(+1.57%)
Jan 15, 2015 1864 1873 1858 1864 0 -2.46(-0.13%)
Jan 14, 2015 1863 1882 1847 1867 0 -1.56(-0.08%)
Jan 13, 2015 1868 1868 1868 1868 0 +0.99(+0.05%)
Jan 12, 2015 1873 1891 1854 1867 0 +3.10(+0.17%)
Jan 09, 2015 1869 1883 1844 1864 0 +1.14(+0.06%)
Jan 08, 2015 1853 1875 1844 1863 0 +21.03(+1.14%)
Jan 07, 2015 1813 1848 1803 1842 0 +43.45(+2.42%)
Jan 06, 2015 1825 1840 1788 1799 0 -21.95(-1.21%)
Jan 05, 2015 1829 1841 1807 1821 0 -16.00(-0.87%)
Jan 02, 2015 1843 1858 1820 1837 0 +0.29(+0.02%)
Dec 31, 2014 1836 1836 1836 1836 0 -0.83(-0.05%)
Dec 30, 2014 1842 1853 1828 1837 0 -12.99(-0.70%)
Dec 29, 2014 1849 1864 1836 1850 0 -3.75(-0.20%)
Dec 26, 2014 1842 1863 1832 1854 0 +16.93(+0.92%)
Dec 24, 2014 1837 1837 1837 1837 0 +24.20(+1.33%)
Dec 23, 2014 1868 1875 1790 1813 0 -59.15(-3.16%)
Dec 22, 2014 1871 1892 1853 1872 0 +1.00(+0.05%)
Dec 19, 2014 1859 1893 1848 1871 0 +0.18(+0.01%)
Dec 18, 2014 1846 1877 1835 1871 0 +42.51(+2.33%)
Dec 17, 2014 1806 1837 1790 1828 0 +26.28(+1.46%)
Dec 16, 2014 1802 1825 1801 1802 0 -22.45(-1.23%)
Dec 15, 2014 1858 1868 1816 1824 0 -31.29(-1.69%)
Dec 12, 2014 1878 1891 1852 1856 0 -31.87(-1.69%)
Dec 11, 2014 1887 1910 1871 1888 0 +12.19(+0.65%)
Dec 10, 2014 1897 1911 1869 1875 0 -23.73(-1.25%)
Dec 09, 2014 1886 1906 1865 1899 0 -1.74(-0.09%)
Dec 08, 2014 1907 1926 1890 1901 0 +1.51(+0.08%)
Dec 05, 2014 1901 1910 1887 1899 0 +6.62(+0.35%)
Dec 04, 2014 1898 1914 1881 1893 0 -0.72(-0.04%)
Dec 03, 2014 1898 1912 1879 1893 0 -2.10(-0.11%)
Dec 02, 2014 1881 1906 1877 1896 0 +22.34(+1.19%)
Dec 01, 2014 1888 1897 1865 1873 0 -8.25(-0.44%)
Nov 28, 2014 1883 1900 1871 1881 0 +9.12(+0.49%)
Nov 26, 2014 1872 1872 1872 1872 0 +15.26(+0.82%)
Nov 25, 2014 1858 1869 1844 1857 0 -1.73(-0.09%)
Nov 24, 2014 1850 1867 1841 1859 0 +15.98(+0.87%)
Nov 21, 2014 1857 1865 1832 1843 0 -2.48(-0.13%)
Nov 20, 2014 1843 1857 1828 1845 0 -4.95(-0.27%)
Nov 19, 2014 1852 1870 1837 1850 0 +5.55(+0.30%)
Nov 18, 2014 1824 1858 1817 1845 0 +24.83(+1.36%)
Nov 17, 2014 1807 1842 1800 1820 0 +11.91(+0.66%)
Nov 14, 2014 1810 1824 1787 1808 0 -4.32(-0.24%)
Nov 13, 2014 1821 1835 1803 1812 0 -12.70(-0.70%)
Nov 12, 2014 1814 1838 1802 1825 0 +1.20(+0.07%)
Nov 11, 2014 1815 1834 1806 1824 0 +16.95(+0.94%)
Nov 10, 2014 1800 1816 1783 1807 0 +4.76(+0.26%)
Nov 07, 2014 1805 1813 1778 1802 0 -9.80(-0.54%)
Nov 06, 2014 1803 1830 1789 1812 0 +16.52(+0.92%)
Nov 05, 2014 1808 1820 1783 1795 0 -5.92(-0.33%)
Nov 04, 2014 1796 1815 1776 1801 0 +3.84(+0.21%)
Nov 03, 2014 1782 1810 1770 1797 0 -6.71(-0.37%)
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%)
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.