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 (%)
Feb 29, 2016 1838 1850 1805 1814 0 -25.31(-1.38%)
Feb 26, 2016 1853 1864 1829 1839 0 -4.89(-0.27%)
Feb 25, 2016 1839 1859 1820 1844 0 +17.43(+0.95%)
Feb 24, 2016 1807 1833 1785 1827 0 -17.24(-0.93%)
Feb 23, 2016 1858 1875 1837 1844 0 -8.48(-0.46%)
Feb 22, 2016 1849 1869 1836 1852 0 +18.85(+1.03%)
Feb 19, 2016 1818 1844 1799 1834 0 +15.01(+0.83%)
Feb 18, 2016 1851 1861 1812 1819 0 -28.26(-1.53%)
Feb 17, 2016 1811 1858 1798 1847 0 +54.67(+3.05%)
Feb 16, 2016 1795 1808 1769 1792 0 +26.21(+1.48%)
Feb 12, 2016 1766 1766 1766 1766 0 +36.14(+2.09%)
Feb 11, 2016 1742 1757 1705 1730 0 -12.17(-0.70%)
Feb 10, 2016 1749 1767 1730 1742 0 +27.03(+1.58%)
Feb 09, 2016 1702 1746 1689 1715 0 -9.81(-0.57%)
Feb 08, 2016 1743 1753 1699 1725 0 -66.04(-3.69%)
Feb 05, 2016 1830 1839 1774 1791 0 -40.78(-2.23%)
Feb 04, 2016 1830 1866 1804 1832 0 -37.04(-1.98%)
Feb 03, 2016 1876 1908 1796 1869 0 -51.68(-2.69%)
Feb 02, 2016 1935 1948 1911 1920 0 -37.94(-1.94%)
Feb 01, 2016 1937 1971 1920 1958 0 +7.56(+0.39%)
Jan 29, 2016 1938 1962 1911 1951 0 +31.51(+1.64%)
Jan 28, 2016 1955 1968 1878 1919 0 -40.27(-2.06%)
Jan 27, 2016 1990 2005 1942 1959 0 -16.14(-0.82%)
Jan 26, 2016 1975 1993 1948 1976 0 -2.51(-0.13%)
Jan 25, 2016 1986 2014 1967 1978 0 -5.93(-0.30%)
Jan 22, 2016 1970 1996 1954 1984 0 +49.19(+2.54%)
Jan 21, 2016 1948 1963 1914 1935 0 -4.95(-0.26%)
Jan 20, 2016 1907 1960 1868 1940 0 +0.25(+0.01%)
Jan 19, 2016 1968 1985 1916 1940 0 -9.09(-0.47%)
Jan 15, 2016 1949 1949 1949 1949 0 -57.94(-2.89%)
Jan 14, 2016 1978 2022 1942 2007 0 +38.73(+1.97%)
Jan 13, 2016 2031 2047 1959 1968 0 -58.90(-2.91%)
Jan 12, 2016 2020 2045 1985 2027 0 +42.08(+2.12%)
Jan 11, 2016 2036 2040 1956 1985 0 -47.26(-2.33%)
Jan 08, 2016 2086 2096 2027 2032 0 -42.56(-2.05%)
Jan 07, 2016 2093 2112 2060 2074 0 -61.14(-2.86%)
Jan 06, 2016 2133 2159 2117 2136 0 -29.84(-1.38%)
Jan 05, 2016 2166 2181 2143 2165 0 +15.04(+0.70%)
Jan 04, 2016 2160 2170 2122 2150 0 -37.92(-1.73%)
Dec 31, 2015 2188 2188 2188 2188 0 -21.21(-0.96%)
Dec 30, 2015 2213 2225 2200 2210 0 -5.49(-0.25%)
Dec 29, 2015 2200 2224 2191 2215 0 +27.02(+1.23%)
Dec 28, 2015 2188 2198 2172 2188 0 +5.34(+0.24%)
Dec 24, 2015 2183 2183 2183 2183 0 +5.36(+0.25%)
Dec 23, 2015 2169 2185 2159 2177 0 +26.62(+1.24%)
Dec 22, 2015 2147 2157 2128 2151 0 +2.16(+0.10%)
Dec 21, 2015 2148 2166 2125 2149 0 +23.86(+1.12%)
Dec 18, 2015 2127 2154 2117 2125 0 -11.34(-0.53%)
Dec 17, 2015 2149 2169 2123 2136 0 -23.11(-1.07%)
Dec 16, 2015 2140 2167 2110 2159 0 +44.81(+2.12%)
Dec 15, 2015 2103 2134 2091 2114 0 +16.17(+0.77%)
Dec 14, 2015 2103 2121 2065 2098 0 -5.00(-0.24%)
Dec 11, 2015 2118 2148 2087 2103 0 -42.38(-1.98%)
Dec 10, 2015 2143 2167 2124 2146 0 +7.06(+0.33%)
Dec 09, 2015 2166 2174 2119 2138 0 -24.94(-1.15%)
Dec 08, 2015 2144 2178 2129 2163 0 +4.97(+0.23%)
Dec 07, 2015 2172 2186 2141 2158 0 -2.74(-0.13%)
Dec 04, 2015 2130 2170 2117 2161 0 +49.64(+2.35%)
Dec 03, 2015 2163 2171 2094 2112 0 -35.06(-1.63%)
Dec 02, 2015 2175 2184 2133 2147 0 -19.57(-0.90%)
Dec 01, 2015 2154 2180 2127 2166 0 +42.78(+2.01%)
Nov 30, 2015 2137 2150 2105 2123 0 -12.82(-0.60%)
Nov 27, 2015 2133 2146 2123 2136 0 +11.50(+0.54%)
Nov 26, 2015 2125 2125 2125 2125 0 +0.00(+0.00%)
Nov 25, 2015 2106 2138 2104 2125 0 +13.57(+0.64%)
Nov 24, 2015 2086 2122 2067 2111 0 +6.01(+0.29%)
Nov 23, 2015 2105 2124 2101 2105 0 -10.85(-0.51%)
Nov 20, 2015 2121 2136 2106 2116 0 -0.16(-0.01%)
Nov 19, 2015 2128 2139 2097 2116 0 -2.30(-0.11%)
Nov 18, 2015 2095 2125 2071 2118 0 +33.98(+1.63%)
Nov 17, 2015 2069 2102 2058 2084 0 +32.37(+1.58%)
Nov 16, 2015 2039 2063 2017 2052 0 +16.93(+0.83%)
Nov 13, 2015 2021 2056 2011 2035 0 -1.81(-0.09%)
Nov 12, 2015 2061 2074 2031 2037 0 -29.14(-1.41%)
Nov 11, 2015 2085 2099 2062 2066 0 -15.36(-0.74%)
Nov 10, 2015 2071 2093 2051 2081 0 +4.09(+0.20%)
Nov 09, 2015 2068 2096 2053 2077 0 -13.71(-0.66%)
Nov 06, 2015 2088 2109 2064 2091 0 -26.39(-1.25%)
Nov 05, 2015 2146 2153 2093 2117 0 +13.86(+0.66%)
Nov 04, 2015 2129 2141 2079 2104 0 -21.98(-1.03%)
Nov 03, 2015 2114 2142 2096 2126 0 +8.60(+0.41%)
Nov 02, 2015 2100 2128 2082 2117 0 +32.48(+1.56%)
Oct 30, 2015 2107 2124 2070 2084 0 -4.99(-0.24%)
Oct 29, 2015 2110 2149 2067 2089 0 -73.00(-3.38%)
Oct 28, 2015 2134 2180 2115 2162 0 +32.77(+1.54%)
Oct 27, 2015 2088 2141 2077 2130 0 +53.32(+2.57%)
Oct 26, 2015 2072 2097 2049 2076 0 -8.81(-0.42%)
Oct 23, 2015 2036 2103 2026 2085 0 +84.59(+4.23%)
Oct 22, 2015 2007 2027 1961 2001 0 -18.70(-0.93%)
Oct 21, 2015 2038 2057 1966 2019 0 -9.56(-0.47%)
Oct 20, 2015 2090 2093 2018 2029 0 -63.54(-3.04%)
Oct 19, 2015 2080 2114 2055 2092 0 +16.45(+0.79%)
Oct 16, 2015 2061 2094 2040 2076 0 +38.95(+1.91%)
Oct 15, 2015 1987 2041 1980 2037 0 +39.94(+2.00%)
Oct 14, 2015 1989 2014 1969 1997 0 +12.11(+0.61%)
Oct 13, 2015 2020 2047 1979 1985 0 -64.59(-3.15%)
Oct 12, 2015 2040 2063 2022 2050 0 +21.32(+1.05%)
Oct 09, 2015 2027 2053 2003 2028 0 -6.98(-0.34%)
Oct 08, 2015 2020 2047 1988 2035 0 +6.03(+0.30%)
Oct 07, 2015 2014 2048 1986 2029 0 +0.26(+0.01%)
Oct 06, 2015 2062 2069 1988 2029 0 -25.83(-1.26%)
Oct 05, 2015 2077 2094 2033 2055 0 -11.34(-0.55%)
Oct 02, 2015 2003 2068 1985 2066 0 +42.14(+2.08%)
Oct 01, 2015 2012 2035 1980 2024 0 +28.39(+1.42%)
Sep 30, 2015 1978 2012 1954 1996 0 +50.51(+2.60%)
Sep 29, 2015 1964 2001 1914 1945 0 -32.74(-1.66%)
Sep 28, 2015 2063 2070 1945 1978 0 -46.34(-2.29%)
Sep 25, 2015 2102 2109 1992 2024 0 -45.65(-2.21%)
Sep 24, 2015 2081 2092 2040 2070 0 -11.73(-0.56%)
Sep 23, 2015 2096 2112 2061 2082 0 -4.17(-0.20%)
Sep 22, 2015 2086 2100 2054 2086 0 -33.96(-1.60%)
Sep 21, 2015 2180 2188 2101 2120 0 -28.86(-1.34%)
Sep 18, 2015 2174 2190 2140 2149 0 -46.65(-2.13%)
Sep 17, 2015 2186 2221 2170 2195 0 +7.24(+0.33%)
Sep 16, 2015 2184 2212 2163 2188 0 +2.29(+0.10%)
Sep 15, 2015 2174 2194 2156 2186 0 +14.19(+0.65%)
Sep 14, 2015 2176 2187 2147 2171 0 -22.95(-1.05%)
Sep 11, 2015 2160 2203 2151 2194 0 +17.24(+0.79%)
Sep 10, 2015 2161 2193 2154 2177 0 +15.84(+0.73%)
Sep 09, 2015 2204 2211 2155 2161 0 -26.51(-1.21%)
Sep 08, 2015 2177 2196 2150 2188 0 +54.08(+2.53%)
Sep 04, 2015 2134 2134 2134 2134 0 -23.52(-1.09%)
Sep 03, 2015 2187 2203 2148 2157 0 -19.69(-0.90%)
Sep 02, 2015 2151 2180 2126 2177 0 +56.03(+2.64%)
Sep 01, 2015 2122 2152 2107 2121 0 -48.37(-2.23%)
Aug 31, 2015 2207 2224 2160 2169 0 -35.95(-1.63%)
Aug 28, 2015 2192 2218 2172 2205 0 -3.33(-0.15%)
Aug 27, 2015 2185 2218 2166 2209 0 +42.99(+1.99%)
Aug 26, 2015 2146 2172 2091 2166 0 +67.25(+3.20%)
Aug 25, 2015 2183 2192 2091 2098 0 +24.03(+1.16%)
Aug 24, 2015 2081 2158 2028 2074 0 -87.82(-4.06%)
Aug 21, 2015 2196 2233 2156 2162 0 -69.76(-3.13%)
Aug 20, 2015 2285 2299 2229 2232 0 -77.20(-3.34%)
Aug 19, 2015 2300 2325 2282 2309 0 -3.48(-0.15%)
Aug 18, 2015 2318 2334 2303 2313 0 -6.43(-0.28%)
Aug 17, 2015 2277 2322 2268 2319 0 +28.50(+1.24%)
Aug 14, 2015 2303 2310 2265 2290 0 +11.27(+0.49%)
Aug 13, 2015 2295 2309 2272 2279 0 -21.35(-0.93%)
Aug 12, 2015 2287 2309 2253 2301 0 +6.48(+0.28%)
Aug 11, 2015 2314 2324 2276 2294 0 -29.43(-1.27%)
Aug 10, 2015 2316 2349 2304 2324 0 +10.57(+0.46%)
Aug 07, 2015 2299 2324 2262 2313 0 +7.95(+0.34%)
Aug 06, 2015 2364 2371 2284 2305 0 -80.66(-3.38%)
Aug 05, 2015 2386 2405 2370 2386 0 +7.57(+0.32%)
Aug 04, 2015 2377 2402 2352 2378 0 -12.08(-0.51%)
Aug 03, 2015 2378 2406 2359 2390 0 +26.78(+1.13%)
Jul 31, 2015 2371 2381 2344 2363 0 +19.96(+0.85%)
Jul 30, 2015 2344 2367 2296 2343 0 -12.58(-0.53%)
Jul 29, 2015 2366 2390 2341 2356 0 -1.13(-0.05%)
Jul 28, 2015 2337 2368 2316 2357 0 +29.74(+1.28%)
Jul 27, 2015 2286 2349 2284 2327 0 +49.23(+2.16%)
Jul 24, 2015 2314 2327 2270 2278 0 -39.61(-1.71%)
Jul 23, 2015 2304 2337 2292 2318 0 -2.06(-0.09%)
Jul 22, 2015 2311 2330 2297 2320 0 +6.25(+0.27%)
Jul 21, 2015 2328 2336 2295 2314 0 -18.42(-0.79%)
Jul 20, 2015 2347 2353 2324 2332 0 +0.78(+0.03%)
Jul 17, 2015 2332 2339 2310 2331 0 -1.05(-0.05%)
Jul 16, 2015 2329 2348 2317 2332 0 +19.91(+0.86%)
Jul 15, 2015 2316 2343 2300 2312 0 +1.11(+0.05%)
Jul 14, 2015 2290 2320 2280 2311 0 +24.71(+1.08%)
Jul 13, 2015 2276 2301 2263 2287 0 +32.45(+1.44%)
Jul 10, 2015 2254 2269 2234 2254 0 +65.65(+3.00%)
Jul 09, 2015 2202 2218 2181 2188 0 +36.08(+1.68%)
Jul 08, 2015 2178 2187 2148 2152 0 -38.08(-1.74%)
Jul 07, 2015 2195 2204 2159 2190 0 -7.70(-0.35%)
Jul 06, 2015 2182 2217 2175 2198 0 -6.15(-0.28%)
Jul 02, 2015 2204 2204 2204 2204 0 +9.91(+0.45%)
Jul 01, 2015 2185 2208 2171 2194 0 +31.60(+1.46%)
Jun 30, 2015 2167 2178 2136 2163 0 +12.97(+0.60%)
Jun 29, 2015 2166 2188 2141 2150 0 -50.38(-2.29%)
Jun 26, 2015 2218 2235 2186 2200 0 -19.16(-0.86%)
Jun 25, 2015 2226 2241 2210 2219 0 +2.19(+0.10%)
Jun 24, 2015 2227 2251 2210 2217 0 -24.36(-1.09%)
Jun 23, 2015 2240 2253 2226 2242 0 -2.83(-0.13%)
Jun 22, 2015 2240 2263 2228 2244 0 +50.04(+2.28%)
Jun 19, 2015 2212 2224 2183 2194 0 -16.85(-0.76%)
Jun 18, 2015 2184 2227 2173 2211 0 +33.29(+1.53%)
Jun 17, 2015 2181 2192 2162 2178 0 -9.05(-0.41%)
Jun 16, 2015 2180 2202 2172 2187 0 -2.23(-0.10%)
Jun 15, 2015 2188 2201 2168 2189 0 -26.15(-1.18%)
Jun 12, 2015 2217 2235 2199 2215 0 -10.99(-0.49%)
Jun 11, 2015 2227 2246 2211 2226 0 +0.66(+0.03%)
Jun 10, 2015 2198 2232 2185 2226 0 +59.97(+2.77%)
Jun 09, 2015 2170 2182 2149 2166 0 -13.69(-0.63%)
Jun 08, 2015 2186 2197 2166 2179 0 -26.26(-1.19%)
Jun 05, 2015 2204 2223 2180 2206 0 -8.17(-0.37%)
Jun 04, 2015 2213 2245 2194 2214 0 -17.31(-0.78%)
Jun 03, 2015 2227 2244 2214 2231 0 +7.18(+0.32%)
Jun 02, 2015 2224 2242 2205 2224 0 +2.28(+0.10%)
Jun 01, 2015 2225 2240 2206 2222 0 +5.51(+0.25%)
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%)
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.