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 28, 2020 1842 1887 1822 1869 0 -25.85(-1.36%)
Feb 27, 2020 1935 1955 1881 1894 0 -60.60(-3.10%)
Feb 26, 2020 1961 1982 1940 1955 0 +4.74(+0.24%)
Feb 25, 2020 1984 1995 1935 1950 0 -28.77(-1.45%)
Feb 24, 2020 1997 2018 1966 1979 0 -73.56(-3.58%)
Feb 21, 2020 2051 2061 2036 2053 0 +8.58(+0.42%)
Feb 20, 2020 2059 2067 2028 2044 0 -19.63(-0.95%)
Feb 19, 2020 2059 2072 2047 2064 0 +13.86(+0.68%)
Feb 18, 2020 2043 2059 2031 2050 0 +17.05(+0.84%)
Feb 14, 2020 2032 2044 2011 2033 0 +15.59(+0.77%)
Feb 13, 2020 2025 2043 2011 2017 0 -22.91(-1.12%)
Feb 12, 2020 2042 2057 2020 2040 0 +7.78(+0.38%)
Feb 11, 2020 2037 2050 2016 2032 0 -1.27(-0.06%)
Feb 10, 2020 2010 2040 2002 2034 0 +17.85(+0.89%)
Feb 07, 2020 2023 2033 2001 2016 0 -32.38(-1.58%)
Feb 06, 2020 2040 2066 2021 2048 0 +1.98(+0.10%)
Feb 05, 2020 2036 2065 2021 2046 0 +55.21(+2.77%)
Feb 04, 2020 1963 2006 1958 1991 0 +40.32(+2.07%)
Feb 03, 2020 1943 1965 1927 1951 0 +15.37(+0.79%)
Jan 31, 2020 1970 1975 1920 1935 0 -8.53(-0.44%)
Jan 30, 2020 1957 1963 1932 1944 0 -12.77(-0.65%)
Jan 29, 2020 1960 1973 1950 1956 0 +6.83(+0.35%)
Jan 28, 2020 1935 1954 1926 1950 0 +20.90(+1.08%)
Jan 27, 2020 1924 1940 1915 1929 0 -21.65(-1.11%)
Jan 24, 2020 1988 1996 1943 1950 0 -27.65(-1.40%)
Jan 23, 2020 1980 1989 1961 1978 0 -2.57(-0.13%)
Jan 22, 2020 1978 1998 1970 1981 0 +4.85(+0.25%)
Jan 21, 2020 1984 1995 1970 1976 0 -6.38(-0.32%)
Jan 17, 2020 1990 1994 1972 1982 0 -0.42(-0.02%)
Jan 16, 2020 1986 2000 1963 1983 0 -15.06(-0.75%)
Jan 15, 2020 1970 2010 1966 1998 0 +62.63(+3.24%)
Jan 14, 2020 1908 1940 1900 1935 0 +22.50(+1.18%)
Jan 13, 2020 1915 1928 1891 1913 0 +11.23(+0.59%)
Jan 10, 2020 1908 1920 1892 1901 0 +15.53(+0.82%)
Jan 09, 2020 1886 1899 1872 1886 0 +14.87(+0.79%)
Jan 08, 2020 1861 1884 1849 1871 0 +12.52(+0.67%)
Jan 07, 2020 1860 1870 1843 1858 0 -2.85(-0.15%)
Jan 06, 2020 1846 1868 1839 1861 0 +9.60(+0.52%)
Jan 03, 2020 1846 1866 1838 1852 0 -32.59(-1.73%)
Jan 02, 2020 1890 1894 1869 1884 0 +6.49(+0.35%)
Dec 31, 2019 1869 1882 1862 1878 0 +5.93(+0.32%)
Dec 30, 2019 1892 1897 1867 1872 0 -18.15(-0.96%)
Dec 27, 2019 1900 1903 1881 1890 0 +1.85(+0.10%)
Dec 26, 2019 1887 1897 1877 1888 0 -0.62(-0.03%)
Dec 24, 2019 1883 1895 1875 1889 0 +8.17(+0.43%)
Dec 23, 2019 1889 1895 1875 1881 0 -6.03(-0.32%)
Dec 20, 2019 1887 1898 1871 1887 0 +9.51(+0.51%)
Dec 19, 2019 1871 1886 1857 1877 0 +18.24(+0.98%)
Dec 18, 2019 1869 1877 1848 1859 0 -22.28(-1.18%)
Dec 17, 2019 1885 1895 1866 1881 0 -9.44(-0.50%)
Dec 16, 2019 1900 1910 1881 1891 0 +17.87(+0.95%)
Dec 13, 2019 1875 1894 1859 1873 0 +6.73(+0.36%)
Dec 12, 2019 1862 1881 1851 1866 0 +1.90(+0.10%)
Dec 11, 2019 1867 1881 1855 1864 0 -5.45(-0.29%)
Dec 10, 2019 1870 1883 1858 1869 0 +4.57(+0.25%)
Dec 09, 2019 1876 1899 1859 1865 0 -5.55(-0.30%)
Dec 06, 2019 1877 1883 1851 1870 0 +7.73(+0.41%)
Dec 05, 2019 1886 1890 1854 1863 0 -25.79(-1.37%)
Dec 04, 2019 1883 1894 1870 1889 0 +26.40(+1.42%)
Dec 03, 2019 1850 1868 1843 1862 0 +11.02(+0.60%)
Dec 02, 2019 1857 1866 1838 1851 0 -7.56(-0.41%)
Nov 29, 2019 1861 1871 1850 1859 0 -2.56(-0.14%)
Nov 27, 2019 1848 1867 1843 1861 0 +10.39(+0.56%)
Nov 26, 2019 1864 1872 1839 1851 0 -15.17(-0.81%)
Nov 25, 2019 1846 1871 1837 1866 0 +61.64(+3.42%)
Nov 22, 2019 1813 1822 1790 1804 0 +13.59(+0.76%)
Nov 21, 2019 1784 1799 1774 1791 0 -6.36(-0.35%)
Nov 20, 2019 1816 1832 1776 1797 0 -51.73(-2.80%)
Nov 19, 2019 1850 1865 1827 1849 0 +19.93(+1.09%)
Nov 18, 2019 1827 1838 1807 1829 0 -2.98(-0.16%)
Nov 15, 2019 1823 1844 1807 1832 0 +12.64(+0.69%)
Nov 14, 2019 1817 1834 1800 1819 0 -4.68(-0.26%)
Nov 13, 2019 1822 1837 1808 1824 0 +12.16(+0.67%)
Nov 12, 2019 1807 1824 1799 1812 0 +8.50(+0.47%)
Nov 11, 2019 1807 1819 1794 1803 0 -13.69(-0.75%)
Nov 08, 2019 1777 1822 1775 1817 0 +48.12(+2.72%)
Nov 07, 2019 1769 1781 1755 1769 0 -3.08(-0.17%)
Nov 06, 2019 1776 1788 1764 1772 0 -2.93(-0.17%)
Nov 05, 2019 1785 1793 1762 1775 0 -11.01(-0.62%)
Nov 04, 2019 1799 1806 1774 1786 0 +4.86(+0.27%)
Nov 01, 2019 1741 1804 1733 1781 0 +42.09(+2.42%)
Oct 31, 2019 1731 1753 1717 1739 0 -17.96(-1.02%)
Oct 30, 2019 1747 1766 1729 1757 0 +20.63(+1.19%)
Oct 29, 2019 1724 1745 1718 1736 0 +10.62(+0.62%)
Oct 28, 2019 1716 1734 1708 1726 0 +7.72(+0.45%)
Oct 25, 2019 1705 1725 1697 1718 0 -5.26(-0.31%)
Oct 24, 2019 1716 1731 1697 1723 0 +20.80(+1.22%)
Oct 23, 2019 1692 1712 1674 1702 0 +14.81(+0.88%)
Oct 22, 2019 1690 1716 1672 1688 0 +23.24(+1.40%)
Oct 21, 2019 1650 1681 1634 1664 0 +23.79(+1.45%)
Oct 18, 2019 1653 1658 1628 1641 0 -9.31(-0.56%)
Oct 17, 2019 1651 1663 1641 1650 0 +17.72(+1.09%)
Oct 16, 2019 1633 1655 1617 1632 0 -10.68(-0.65%)
Oct 15, 2019 1625 1649 1622 1643 0 +22.67(+1.40%)
Oct 14, 2019 1615 1633 1608 1620 0 +19.26(+1.20%)
Oct 11, 2019 1599 1619 1593 1601 0 -0.52(-0.03%)
Oct 10, 2019 1576 1605 1572 1601 0 +14.07(+0.89%)
Oct 09, 2019 1589 1601 1579 1587 0 -1.06(-0.07%)
Oct 08, 2019 1603 1607 1580 1588 0 -19.85(-1.23%)
Oct 07, 2019 1604 1620 1593 1608 0 +9.74(+0.61%)
Oct 04, 2019 1595 1605 1582 1598 0 +19.58(+1.24%)
Oct 03, 2019 1553 1585 1548 1579 0 +20.41(+1.31%)
Oct 02, 2019 1562 1571 1539 1559 0 -12.90(-0.82%)
Oct 01, 2019 1590 1597 1564 1571 0 -28.50(-1.78%)
Sep 30, 2019 1596 1612 1586 1600 0 +5.25(+0.33%)
Sep 27, 2019 1606 1622 1587 1595 0 -17.31(-1.07%)
Sep 26, 2019 1632 1637 1598 1612 0 -17.00(-1.04%)
Sep 25, 2019 1634 1644 1621 1629 0 -8.98(-0.55%)
Sep 24, 2019 1653 1663 1626 1638 0 -16.31(-0.99%)
Sep 23, 2019 1669 1677 1649 1654 0 -9.04(-0.54%)
Sep 20, 2019 1639 1679 1630 1663 0 +25.48(+1.56%)
Sep 19, 2019 1631 1647 1621 1638 0 +22.86(+1.42%)
Sep 18, 2019 1628 1635 1604 1615 0 -12.87(-0.79%)
Sep 17, 2019 1621 1639 1611 1628 0 +22.45(+1.40%)
Sep 16, 2019 1593 1616 1583 1605 0 +8.82(+0.55%)
Sep 13, 2019 1601 1618 1587 1597 0 -2.18(-0.14%)
Sep 12, 2019 1618 1630 1591 1599 0 -24.70(-1.52%)
Sep 11, 2019 1600 1630 1589 1623 0 +29.65(+1.86%)
Sep 10, 2019 1575 1602 1552 1594 0 -14.79(-0.92%)
Sep 09, 2019 1628 1637 1594 1609 0 -40.71(-2.47%)
Sep 06, 2019 1636 1664 1632 1649 0 +7.06(+0.43%)
Sep 05, 2019 1641 1652 1623 1642 0 -2.84(-0.17%)
Sep 04, 2019 1643 1659 1626 1645 0 +16.54(+1.02%)
Sep 03, 2019 1642 1650 1618 1629 0 +4.02(+0.25%)
Aug 30, 2019 1630 1641 1612 1625 0 -26.89(-1.63%)
Aug 29, 2019 1654 1663 1643 1651 0 +10.87(+0.66%)
Aug 28, 2019 1634 1653 1615 1641 0 +8.93(+0.55%)
Aug 27, 2019 1657 1665 1626 1632 0 -13.61(-0.83%)
Aug 26, 2019 1651 1661 1632 1645 0 -1.31(-0.08%)
Aug 23, 2019 1673 1689 1641 1647 0 -32.37(-1.93%)
Aug 22, 2019 1672 1695 1649 1679 0 +24.91(+1.51%)
Aug 21, 2019 1650 1662 1640 1654 0 +25.28(+1.55%)
Aug 20, 2019 1639 1649 1621 1629 0 -5.62(-0.34%)
Aug 19, 2019 1630 1641 1623 1634 0 +2.11(+0.13%)
Aug 16, 2019 1617 1636 1607 1632 0 +31.77(+1.99%)
Aug 15, 2019 1595 1616 1585 1600 0 +11.18(+0.70%)
Aug 14, 2019 1608 1622 1586 1589 0 -47.24(-2.89%)
Aug 13, 2019 1612 1651 1608 1636 0 +39.37(+2.47%)
Aug 12, 2019 1608 1616 1588 1597 0 -8.55(-0.53%)
Aug 09, 2019 1612 1620 1586 1606 0 -19.56(-1.20%)
Aug 08, 2019 1594 1630 1587 1625 0 +42.86(+2.71%)
Aug 07, 2019 1566 1594 1551 1582 0 +9.42(+0.60%)
Aug 06, 2019 1569 1582 1553 1573 0 +19.62(+1.26%)
Aug 05, 2019 1571 1578 1541 1553 0 -31.39(-1.98%)
Aug 02, 2019 1590 1601 1570 1585 0 -5.62(-0.35%)
Aug 01, 2019 1580 1610 1565 1590 0 +35.48(+2.28%)
Jul 31, 2019 1560 1586 1541 1555 0 -16.10(-1.02%)
Jul 30, 2019 1559 1579 1549 1571 0 -3.77(-0.24%)
Jul 29, 2019 1589 1593 1560 1575 0 +0.83(+0.05%)
Jul 26, 2019 1590 1599 1567 1574 0 -9.76(-0.62%)
Jul 25, 2019 1600 1609 1578 1584 0 -25.96(-1.61%)
Jul 24, 2019 1611 1625 1587 1610 0 +4.13(+0.26%)
Jul 23, 2019 1583 1624 1568 1606 0 +15.65(+0.98%)
Jul 22, 2019 1587 1600 1579 1590 0 +9.96(+0.63%)
Jul 19, 2019 1593 1602 1571 1580 0 -18.99(-1.19%)
Jul 18, 2019 1598 1608 1582 1599 0 -4.91(-0.31%)
Jul 17, 2019 1606 1616 1595 1604 0 +11.34(+0.71%)
Jul 16, 2019 1603 1610 1588 1592 0 -1.37(-0.09%)
Jul 15, 2019 1595 1606 1581 1594 0 +1.65(+0.10%)
Jul 12, 2019 1610 1615 1578 1592 0 -28.31(-1.75%)
Jul 11, 2019 1651 1655 1606 1620 0 -37.54(-2.26%)
Jul 10, 2019 1668 1674 1644 1658 0 -0.83(-0.05%)
Jul 09, 2019 1644 1666 1636 1659 0 +7.22(+0.44%)
Jul 08, 2019 1666 1672 1642 1652 0 -22.37(-1.34%)
Jul 05, 2019 1688 1704 1668 1674 0 -45.92(-2.67%)
Jul 03, 2019 1716 1731 1702 1720 0 +13.82(+0.81%)
Jul 02, 2019 1699 1716 1687 1706 0 +12.46(+0.74%)
Jul 01, 2019 1704 1710 1684 1694 0 +11.41(+0.68%)
Jun 28, 2019 1667 1690 1660 1682 0 +23.45(+1.41%)
Jun 27, 2019 1649 1666 1642 1659 0 +6.74(+0.41%)
Jun 26, 2019 1663 1669 1640 1652 0 -7.50(-0.45%)
Jun 25, 2019 1666 1683 1651 1660 0 -3.41(-0.21%)
Jun 24, 2019 1672 1687 1647 1663 0 -9.35(-0.56%)
Jun 21, 2019 1660 1680 1643 1672 0 +4.49(+0.27%)
Jun 20, 2019 1677 1700 1654 1668 0 -15.14(-0.90%)
Jun 19, 2019 1662 1689 1653 1683 0 +11.95(+0.72%)
Jun 18, 2019 1665 1680 1655 1671 0 +36.00(+2.20%)
Jun 17, 2019 1627 1649 1622 1635 0 +12.43(+0.77%)
Jun 14, 2019 1631 1644 1614 1623 0 -13.79(-0.84%)
Jun 13, 2019 1660 1670 1625 1636 0 -22.36(-1.35%)
Jun 12, 2019 1648 1670 1634 1659 0 +16.90(+1.03%)
Jun 11, 2019 1652 1657 1634 1642 0 +3.75(+0.23%)
Jun 10, 2019 1627 1656 1617 1638 0 +29.87(+1.86%)
Jun 07, 2019 1604 1617 1590 1608 0 +16.09(+1.01%)
Jun 06, 2019 1601 1622 1585 1592 0 -6.70(-0.42%)
Jun 05, 2019 1594 1615 1581 1599 0 +12.57(+0.79%)
Jun 04, 2019 1576 1595 1565 1586 0 +11.89(+0.76%)
Jun 03, 2019 1563 1590 1556 1574 0 +30.56(+1.98%)
May 31, 2019 1556 1567 1533 1544 0 -21.20(-1.35%)
May 30, 2019 1566 1581 1552 1565 0 +2.38(+0.15%)
May 29, 2019 1576 1588 1550 1563 0 -28.98(-1.82%)
May 28, 2019 1614 1626 1585 1592 0 -25.22(-1.56%)
May 24, 2019 1621 1635 1608 1617 0 +5.73(+0.36%)
May 23, 2019 1600 1621 1587 1611 0 -6.88(-0.43%)
May 22, 2019 1604 1631 1591 1618 0 +16.67(+1.04%)
May 21, 2019 1593 1613 1589 1601 0 +18.90(+1.19%)
May 20, 2019 1592 1599 1573 1582 0 -8.72(-0.55%)
May 17, 2019 1588 1606 1582 1591 0 -1.81(-0.11%)
May 16, 2019 1577 1609 1575 1593 0 +8.89(+0.56%)
May 15, 2019 1570 1593 1564 1584 0 -2.67(-0.17%)
May 14, 2019 1581 1599 1573 1587 0 +0.99(+0.06%)
May 13, 2019 1605 1612 1577 1586 0 -54.31(-3.31%)
May 10, 2019 1641 1647 1611 1640 0 -6.48(-0.39%)
May 09, 2019 1644 1654 1623 1646 0 -1.14(-0.07%)
May 08, 2019 1650 1663 1635 1648 0 +11.22(+0.69%)
May 07, 2019 1652 1660 1625 1636 0 -22.79(-1.37%)
May 06, 2019 1630 1668 1624 1659 0 +6.22(+0.38%)
May 03, 2019 1643 1666 1632 1653 0 -9.71(-0.58%)
May 02, 2019 1665 1678 1648 1663 0 -11.58(-0.69%)
May 01, 2019 1674 1700 1657 1674 0 +1.93(+0.12%)
Apr 30, 2019 1677 1694 1657 1672 0 -15.65(-0.93%)
Apr 29, 2019 1688 1697 1674 1688 0 +10.56(+0.63%)
Apr 26, 2019 1680 1688 1658 1677 0 +7.77(+0.47%)
Apr 25, 2019 1652 1674 1639 1670 0 +16.27(+0.98%)
Apr 24, 2019 1672 1677 1644 1653 0 -14.00(-0.84%)
Apr 23, 2019 1644 1675 1638 1667 0 +32.92(+2.01%)
Apr 22, 2019 1634 1651 1617 1634 0 +1.58(+0.10%)
Apr 18, 2019 1638 1646 1603 1633 0 +2.67(+0.16%)
Apr 17, 2019 1696 1698 1621 1630 0 -64.42(-3.80%)
Apr 16, 2019 1724 1732 1691 1695 0 -22.57(-1.31%)
Apr 15, 2019 1715 1728 1704 1717 0 +3.57(+0.21%)
Apr 12, 2019 1725 1739 1706 1714 0 -18.99(-1.10%)
Apr 11, 2019 1757 1763 1725 1733 0 -23.65(-1.35%)
Apr 10, 2019 1746 1766 1737 1756 0 +11.82(+0.68%)
Apr 09, 2019 1753 1760 1738 1744 0 -13.04(-0.74%)
Apr 08, 2019 1770 1772 1745 1758 0 +3.68(+0.21%)
Apr 05, 2019 1746 1765 1737 1754 0 +16.09(+0.93%)
Apr 04, 2019 1756 1765 1727 1738 0 -16.25(-0.93%)
Apr 03, 2019 1754 1767 1745 1754 0 -16.39(-0.93%)
Apr 02, 2019 1773 1789 1752 1770 0 +3.57(+0.20%)
Apr 01, 2019 1770 1782 1759 1767 0 +0.09(+0.01%)
Mar 29, 2019 1756 1776 1747 1767 0 +17.15(+0.98%)
Mar 28, 2019 1765 1772 1740 1750 0 -11.36(-0.65%)
Mar 27, 2019 1768 1780 1744 1761 0 -4.39(-0.25%)
Mar 26, 2019 1762 1779 1746 1765 0 +22.96(+1.32%)
Mar 25, 2019 1726 1750 1717 1742 0 +21.05(+1.22%)
Mar 22, 2019 1739 1753 1719 1721 0 -46.65(-2.64%)
Mar 21, 2019 1755 1776 1750 1768 0 +3.23(+0.18%)
Mar 20, 2019 1757 1777 1748 1765 0 +3.73(+0.21%)
Mar 19, 2019 1762 1774 1751 1761 0 +3.76(+0.21%)
Mar 18, 2019 1762 1770 1746 1757 0 +3.80(+0.22%)
Mar 15, 2019 1748 1761 1741 1753 0 +11.96(+0.69%)
Mar 14, 2019 1741 1749 1729 1741 0 +3.60(+0.21%)
Mar 13, 2019 1725 1747 1717 1738 0 +22.83(+1.33%)
Mar 12, 2019 1715 1725 1706 1715 0 +2.01(+0.12%)
Mar 11, 2019 1700 1716 1692 1713 0 +13.69(+0.81%)
Mar 08, 2019 1698 1704 1681 1699 0 +4.37(+0.26%)
Mar 07, 2019 1710 1713 1685 1695 0 -7.26(-0.43%)
Mar 06, 2019 1735 1738 1697 1702 0 -31.83(-1.84%)
Mar 05, 2019 1735 1749 1722 1734 0 +3.14(+0.18%)
Mar 04, 2019 1748 1753 1716 1731 0 -18.24(-1.04%)
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.