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, 2016 1467 1487 1451 1470 0 -14.93(-1.01%)
Oct 28, 2016 1481 1504 1452 1485 0 -94.43(-5.98%)
Oct 27, 2016 1585 1606 1567 1579 0 +20.83(+1.34%)
Oct 26, 2016 1571 1581 1547 1558 0 -5.10(-0.33%)
Oct 25, 2016 1564 1579 1554 1563 0 -6.30(-0.40%)
Oct 24, 2016 1578 1589 1560 1570 0 -19.31(-1.22%)
Oct 21, 2016 1590 1602 1577 1589 0 -4.08(-0.26%)
Oct 20, 2016 1576 1599 1572 1593 0 +17.09(+1.08%)
Oct 19, 2016 1584 1590 1567 1576 0 -6.73(-0.43%)
Oct 18, 2016 1577 1595 1568 1583 0 +25.88(+1.66%)
Oct 17, 2016 1551 1570 1534 1557 0 +6.56(+0.42%)
Oct 14, 2016 1581 1587 1549 1550 0 -18.39(-1.17%)
Oct 13, 2016 1545 1581 1543 1569 0 +7.98(+0.51%)
Oct 12, 2016 1574 1581 1553 1561 0 -17.30(-1.10%)
Oct 11, 2016 1602 1610 1570 1578 0 -39.66(-2.45%)
Oct 10, 2016 1610 1632 1603 1618 0 +5.07(+0.31%)
Oct 07, 2016 1611 1616 1600 1613 0 -1.04(-0.06%)
Oct 06, 2016 1624 1631 1602 1614 0 -22.42(-1.37%)
Oct 05, 2016 1642 1653 1621 1636 0 +21.06(+1.30%)
Oct 04, 2016 1620 1631 1604 1615 0 -106.16(-6.17%)
Sep 26, 2016 1738 1745 1715 1721 0 -28.16(-1.61%)
Sep 23, 2016 1748 1767 1736 1749 0 -21.58(-1.22%)
Sep 22, 2016 1767 1782 1752 1771 0 +3.58(+0.20%)
Sep 21, 2016 1770 1778 1740 1767 0 -5.90(-0.33%)
Sep 20, 2016 1776 1786 1763 1773 0 +13.57(+0.77%)
Sep 19, 2016 1771 1783 1748 1760 0 -11.00(-0.62%)
Sep 16, 2016 1775 1784 1754 1771 0 +4.88(+0.28%)
Sep 15, 2016 1751 1777 1741 1766 0 +12.16(+0.69%)
Sep 14, 2016 1757 1779 1739 1754 0 +4.88(+0.28%)
Sep 13, 2016 1748 1760 1729 1749 0 -14.63(-0.83%)
Sep 12, 2016 1711 1769 1706 1763 0 +64.66(+3.81%)
Sep 09, 2016 1729 1735 1696 1699 0 -60.54(-3.44%)
Sep 08, 2016 1747 1771 1736 1759 0 +8.48(+0.48%)
Sep 07, 2016 1742 1761 1736 1751 0 -2.96(-0.17%)
Sep 06, 2016 1742 1761 1736 1754 0 +11.06(+0.63%)
Sep 02, 2016 1743 1743 1743 1743 0 -4.19(-0.24%)
Sep 01, 2016 1739 1754 1730 1747 0 -0.76(-0.04%)
Aug 31, 2016 1762 1767 1741 1748 0 -17.84(-1.01%)
Aug 30, 2016 1763 1778 1757 1765 0 -0.79(-0.04%)
Aug 29, 2016 1764 1779 1751 1766 0 -3.60(-0.20%)
Aug 26, 2016 1771 1788 1756 1770 0 +3.14(+0.18%)
Aug 25, 2016 1781 1796 1757 1767 0 -11.22(-0.63%)
Aug 24, 2016 1822 1834 1764 1778 0 -39.41(-2.17%)
Aug 23, 2016 1824 1833 1810 1817 0 -2.82(-0.15%)
Aug 22, 2016 1817 1834 1803 1820 0 +25.11(+1.40%)
Aug 19, 2016 1794 1804 1784 1795 0 -3.81(-0.21%)
Aug 18, 2016 1794 1808 1787 1799 0 -1.64(-0.09%)
Aug 17, 2016 1800 1812 1784 1800 0 -7.30(-0.40%)
Aug 16, 2016 1810 1822 1797 1808 0 -2.70(-0.15%)
Aug 15, 2016 1809 1825 1800 1810 0 +16.75(+0.93%)
Aug 12, 2016 1786 1798 1771 1794 0 -1.84(-0.10%)
Aug 11, 2016 1789 1804 1780 1796 0 -3.12(-0.17%)
Aug 10, 2016 1830 1834 1790 1799 0 -30.58(-1.67%)
Aug 09, 2016 1831 1851 1819 1829 0 +16.93(+0.93%)
Aug 08, 2016 1827 1836 1802 1812 0 -56.30(-3.01%)
Aug 05, 2016 1866 1887 1842 1869 0 -90.57(-4.62%)
Aug 04, 2016 1945 1972 1934 1959 0 +6.96(+0.36%)
Aug 03, 2016 1933 1961 1927 1952 0 -3.54(-0.18%)
Aug 02, 2016 1959 1971 1934 1956 0 -11.65(-0.59%)
Aug 01, 2016 1958 1982 1951 1967 0 +12.63(+0.65%)
Jul 29, 2016 1958 1969 1940 1955 0 +3.72(+0.19%)
Jul 28, 2016 1962 1977 1938 1951 0 +0.58(+0.03%)
Jul 27, 2016 1930 1957 1925 1950 0 +13.20(+0.68%)
Jul 26, 2016 1945 1952 1924 1937 0 +7.87(+0.41%)
Jul 25, 2016 1927 1938 1908 1929 0 -5.51(-0.28%)
Jul 22, 2016 1932 1942 1920 1935 0 +10.03(+0.52%)
Jul 21, 2016 1924 1944 1914 1925 0 -7.00(-0.36%)
Jul 20, 2016 1912 1938 1908 1932 0 +30.32(+1.59%)
Jul 19, 2016 1914 1924 1893 1902 0 -15.74(-0.82%)
Jul 18, 2016 1920 1929 1907 1917 0 +1.71(+0.09%)
Jul 15, 2016 1918 1933 1906 1916 0 -6.66(-0.35%)
Jul 14, 2016 1926 1932 1909 1922 0 +9.14(+0.48%)
Jul 13, 2016 1933 1948 1907 1913 0 -4.37(-0.23%)
Jul 12, 2016 1916 1930 1899 1918 0 +22.11(+1.17%)
Jul 11, 2016 1896 1913 1884 1895 0 +15.90(+0.85%)
Jul 08, 2016 1879 1884 1867 1879 0 +10.49(+0.56%)
Jul 07, 2016 1868 1882 1858 1869 0 +23.24(+1.26%)
Jul 06, 2016 1846 1846 1846 1846 0 -4.90(-0.26%)
Jul 05, 2016 1862 1869 1838 1851 0 -5.58(-0.30%)
Jul 01, 2016 1856 1856 1856 1856 0 +19.10(+1.04%)
Jun 30, 2016 1825 1846 1806 1837 0 +24.29(+1.34%)
Jun 29, 2016 1809 1824 1792 1813 0 +30.82(+1.73%)
Jun 28, 2016 1764 1786 1755 1782 0 +49.02(+2.83%)
Jun 27, 2016 1755 1761 1715 1733 0 -18.51(-1.06%)
Jun 24, 2016 1758 1799 1742 1752 0 -89.92(-4.88%)
Jun 23, 2016 1843 1850 1816 1841 0 +34.91(+1.93%)
Jun 22, 2016 1804 1838 1797 1807 0 +3.69(+0.20%)
Jun 21, 2016 1823 1827 1791 1803 0 +0.27(+0.01%)
Jun 20, 2016 1833 1838 1798 1803 0 +13.33(+0.75%)
Jun 17, 2016 1812 1819 1779 1789 0 -20.14(-1.11%)
Jun 16, 2016 1793 1815 1779 1809 0 -7.88(-0.43%)
Jun 15, 2016 1835 1852 1812 1817 0 -13.71(-0.75%)
Jun 14, 2016 1836 1852 1811 1831 0 -49.31(-2.62%)
Jun 13, 2016 1876 1913 1867 1880 0 -18.38(-0.97%)
Jun 10, 2016 1904 1922 1883 1899 0 -43.84(-2.26%)
Jun 09, 2016 1948 1969 1936 1942 0 -21.60(-1.10%)
Jun 08, 2016 1967 1977 1952 1964 0 -5.84(-0.30%)
Jun 07, 2016 1978 1986 1959 1970 0 -21.41(-1.08%)
Jun 06, 2016 1975 2002 1963 1991 0 +17.40(+0.88%)
Jun 03, 2016 1980 1992 1948 1974 0 -2.35(-0.12%)
Jun 02, 2016 1953 1983 1946 1976 0 +14.18(+0.72%)
Jun 01, 2016 1945 1970 1940 1962 0 +17.61(+0.91%)
May 31, 2016 1930 1957 1920 1945 0 +17.78(+0.92%)
May 27, 2016 1927 1927 1927 1927 0 -7.60(-0.39%)
May 26, 2016 1937 1945 1918 1934 0 -8.45(-0.43%)
May 25, 2016 1947 1956 1930 1943 0 +32.04(+1.68%)
May 24, 2016 1884 1918 1874 1911 0 +39.95(+2.14%)
May 23, 2016 1871 1891 1859 1871 0 -6.49(-0.35%)
May 20, 2016 1864 1888 1856 1877 0 +26.23(+1.42%)
May 19, 2016 1864 1873 1837 1851 0 -19.69(-1.05%)
May 18, 2016 1857 1884 1852 1871 0 +14.05(+0.76%)
May 17, 2016 1858 1880 1845 1857 0 -14.53(-0.78%)
May 16, 2016 1843 1876 1837 1871 0 +26.49(+1.44%)
May 13, 2016 1840 1860 1831 1845 0 +2.50(+0.14%)
May 12, 2016 1876 1881 1825 1842 0 -16.67(-0.90%)
May 11, 2016 1896 1907 1857 1859 0 -39.59(-2.09%)
May 10, 2016 1895 1907 1874 1898 0 +9.76(+0.52%)
May 09, 2016 1878 1905 1868 1889 0 +53.99(+2.94%)
May 06, 2016 1838 1856 1814 1835 0 -26.87(-1.44%)
May 05, 2016 1865 1875 1841 1862 0 -1.50(-0.08%)
May 04, 2016 1883 1890 1853 1863 0 -37.35(-1.97%)
May 03, 2016 1901 1930 1883 1900 0 -11.61(-0.61%)
May 02, 2016 1914 1926 1891 1912 0 -7.14(-0.37%)
Apr 29, 2016 1949 1954 1902 1919 0 -9.11(-0.47%)
Apr 28, 2016 1932 1961 1899 1928 0 -4.45(-0.23%)
Apr 27, 2016 1933 1949 1916 1933 0 -2.27(-0.12%)
Apr 26, 2016 1953 1960 1916 1935 0 -25.91(-1.32%)
Apr 25, 2016 1973 1986 1953 1961 0 -24.00(-1.21%)
Apr 22, 2016 1981 1998 1963 1985 0 -2.66(-0.13%)
Apr 21, 2016 1964 2003 1959 1988 0 +18.47(+0.94%)
Apr 20, 2016 1966 1982 1951 1969 0 -10.39(-0.52%)
Apr 19, 2016 1978 1995 1958 1980 0 +23.00(+1.18%)
Apr 18, 2016 1928 1969 1925 1957 0 +18.00(+0.93%)
Apr 15, 2016 1943 1960 1921 1939 0 -5.05(-0.26%)
Apr 14, 2016 1941 1958 1927 1944 0 -0.42(-0.02%)
Apr 13, 2016 1927 1953 1915 1944 0 +11.26(+0.58%)
Apr 12, 2016 1928 1946 1907 1933 0 +3.26(+0.17%)
Apr 11, 2016 1950 1956 1923 1929 0 -11.69(-0.60%)
Apr 08, 2016 1949 1961 1926 1941 0 -4.06(-0.21%)
Apr 07, 2016 1957 1980 1932 1945 0 -30.46(-1.54%)
Apr 06, 2016 1919 1991 1917 1976 0 +74.88(+3.94%)
Apr 05, 2016 1897 1919 1880 1901 0 -13.12(-0.69%)
Apr 04, 2016 1920 1943 1897 1914 0 +30.51(+1.62%)
Apr 01, 2016 1861 1891 1835 1883 0 +25.55(+1.38%)
Mar 31, 2016 1860 1882 1839 1858 0 +7.74(+0.42%)
Mar 30, 2016 1871 1885 1842 1850 0 -8.11(-0.44%)
Mar 29, 2016 1831 1863 1813 1858 0 +29.51(+1.61%)
Mar 28, 2016 1842 1854 1823 1829 0 -8.52(-0.46%)
Mar 24, 2016 1837 1837 1837 1837 0 -11.05(-0.60%)
Mar 23, 2016 1874 1886 1840 1848 0 -34.08(-1.81%)
Mar 22, 2016 1851 1889 1847 1882 0 +18.98(+1.02%)
Mar 21, 2016 1851 1880 1845 1863 0 +11.67(+0.63%)
Mar 18, 2016 1830 1865 1811 1852 0 +6.13(+0.33%)
Mar 17, 2016 1868 1875 1823 1846 0 -20.62(-1.10%)
Mar 16, 2016 1882 1898 1844 1866 0 -26.40(-1.39%)
Mar 15, 2016 1921 1926 1875 1893 0 -49.82(-2.56%)
Mar 14, 2016 1946 1959 1931 1942 0 +0.59(+0.03%)
Mar 11, 2016 1924 1950 1911 1942 0 +35.23(+1.85%)
Mar 10, 2016 1927 1948 1887 1907 0 -0.75(-0.04%)
Mar 09, 2016 1912 1931 1889 1907 0 -7.55(-0.39%)
Mar 08, 2016 1933 1953 1897 1915 0 -44.62(-2.28%)
Mar 07, 2016 1913 1969 1903 1960 0 +30.59(+1.59%)
Mar 04, 2016 1926 1945 1903 1929 0 +70.14(+3.77%)
Mar 03, 2016 1861 1881 1837 1859 0 -31.54(-1.67%)
Mar 02, 2016 1866 1899 1859 1890 0 +17.41(+0.93%)
Mar 01, 2016 1851 1876 1819 1873 0 +59.01(+3.25%)
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%)
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.