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 (%)
Apr 30, 2012 1802 1813 1784 1794 0 +7.10(+0.40%)
Apr 27, 2012 1782 1805 1769 1787 0 -23.96(-1.32%)
Apr 26, 2012 1792 1821 1781 1811 0 +18.04(+1.01%)
Apr 25, 2012 1782 1804 1773 1793 0 +13.70(+0.77%)
Apr 24, 2012 1783 1798 1767 1779 0 -4.22(-0.24%)
Apr 23, 2012 1777 1792 1761 1783 0 -18.59(-1.03%)
Apr 20, 2012 1799 1816 1784 1802 0 +11.87(+0.66%)
Apr 19, 2012 1793 1812 1776 1790 0 +2.63(+0.15%)
Apr 18, 2012 1788 1801 1774 1787 0 -7.44(-0.41%)
Apr 17, 2012 1775 1803 1771 1795 0 +26.90(+1.52%)
Apr 16, 2012 1762 1780 1742 1768 0 +18.93(+1.08%)
Apr 13, 2012 1753 1763 1737 1749 0 -7.07(-0.40%)
Apr 12, 2012 1749 1766 1742 1756 0 +10.93(+0.63%)
Apr 11, 2012 1744 1757 1735 1745 0 +9.35(+0.54%)
Apr 10, 2012 1767 1778 1730 1736 0 -31.39(-1.78%)
Apr 09, 2012 1768 1782 1758 1767 0 -20.63(-1.15%)
Apr 05, 2012 1772 1795 1768 1788 0 +8.09(+0.45%)
Apr 04, 2012 1784 1796 1769 1780 0 -33.23(-1.83%)
Apr 03, 2012 1818 1829 1799 1813 0 +13.95(+0.78%)
Apr 02, 2012 1782 1811 1773 1799 0 +39.55(+2.25%)
Mar 30, 2012 1760 1777 1743 1759 0 -3.08(-0.17%)
Mar 29, 2012 1748 1769 1740 1762 0 -5.44(-0.31%)
Mar 28, 2012 1777 1789 1752 1768 0 -1.54(-0.09%)
Mar 27, 2012 1779 1788 1762 1769 0 -12.06(-0.68%)
Mar 26, 2012 1768 1788 1761 1781 0 +26.90(+1.53%)
Mar 23, 2012 1752 1764 1737 1755 0 -6.32(-0.36%)
Mar 22, 2012 1747 1768 1740 1761 0 -11.85(-0.67%)
Mar 21, 2012 1763 1784 1755 1773 0 +11.06(+0.63%)
Mar 20, 2012 1754 1771 1747 1762 0 -3.64(-0.21%)
Mar 19, 2012 1756 1777 1747 1765 0 +10.24(+0.58%)
Mar 16, 2012 1757 1775 1744 1755 0 +0.28(+0.02%)
Mar 15, 2012 1750 1763 1738 1755 0 +3.54(+0.20%)
Mar 14, 2012 1762 1773 1739 1751 0 -16.29(-0.92%)
Mar 13, 2012 1758 1773 1749 1768 0 +9.32(+0.53%)
Mar 12, 2012 1756 1769 1747 1758 0 +2.78(+0.16%)
Mar 09, 2012 1748 1765 1741 1755 0 +6.23(+0.36%)
Mar 08, 2012 1736 1758 1732 1749 0 +17.95(+1.04%)
Mar 07, 2012 1721 1738 1710 1731 0 +22.00(+1.29%)
Mar 06, 2012 1721 1733 1700 1709 0 -33.90(-1.94%)
Mar 05, 2012 1747 1755 1733 1743 0 -4.76(-0.27%)
Mar 02, 2012 1748 1760 1738 1748 0 -8.13(-0.46%)
Mar 01, 2012 1740 1764 1733 1756 0 +22.37(+1.29%)
Feb 29, 2012 1742 1755 1726 1734 0 -23.01(-1.31%)
Feb 28, 2012 1743 1763 1736 1757 0 +19.03(+1.10%)
Feb 27, 2012 1725 1745 1717 1738 0 -5.62(-0.32%)
Feb 24, 2012 1747 1761 1734 1743 0 +3.19(+0.18%)
Feb 23, 2012 1734 1751 1720 1740 0 +25.36(+1.48%)
Feb 22, 2012 1713 1730 1703 1715 0 +16.05(+0.94%)
Feb 21, 2012 1706 1723 1684 1699 0 -5.03(-0.30%)
Feb 20, 2012 1709 1718 1691 1704 0 +0.00(+0.00%)
Feb 17, 2012 1709 1718 1691 1704 0 +0.23(+0.01%)
Feb 16, 2012 1693 1717 1681 1703 0 +1.95(+0.11%)
Feb 15, 2012 1704 1725 1687 1702 0 +16.52(+0.98%)
Feb 14, 2012 1681 1696 1670 1685 0 -8.38(-0.49%)
Feb 13, 2012 1689 1706 1681 1693 0 +19.01(+1.14%)
Feb 10, 2012 1664 1686 1654 1674 0 -2.76(-0.16%)
Feb 09, 2012 1672 1693 1658 1677 0 -1.18(-0.07%)
Feb 08, 2012 1679 1693 1657 1678 0 +1.08(+0.06%)
Feb 07, 2012 1678 1690 1661 1677 0 -42.62(-2.48%)
Feb 06, 2012 1630 1728 1700 1720 0 +4.03(+0.23%)
Feb 03, 2012 1634 1734 1697 1716 0 +20.23(+1.19%)
Feb 02, 2012 1621 1711 1680 1696 0 +14.96(+0.89%)
Feb 01, 2012 1594 1698 1661 1681 0 +17.36(+1.04%)
Jan 31, 2012 1660 1676 1646 1663 0 +21.40(+1.30%)
Jan 30, 2012 1638 1652 1626 1642 0 -8.58(-0.52%)
Jan 27, 2012 1652 1668 1632 1650 0 -14.79(-0.89%)
Jan 26, 2012 1589 1679 1650 1665 0 +0.28(+0.02%)
Jan 25, 2012 1568 1670 1634 1665 0 +13.30(+0.81%)
Jan 24, 2012 1573 1663 1638 1652 0 -3.16(-0.19%)
Jan 23, 2012 1575 1668 1641 1655 0 +0.90(+0.05%)
Jan 20, 2012 1584 1671 1639 1654 0 -17.10(-1.02%)
Jan 19, 2012 1591 1681 1655 1671 0 +1.79(+0.11%)
Jan 18, 2012 1576 1675 1646 1669 0 +15.08(+0.91%)
Jan 17, 2012 1652 1669 1640 1654 0 +23.24(+1.42%)
Jan 16, 2012 1626 1640 1612 1631 0 +0.00(+0.00%)
Jan 13, 2012 1626 1640 1612 1631 0 -9.26(-0.56%)
Jan 12, 2012 1634 1648 1625 1640 0 +10.36(+0.64%)
Jan 11, 2012 1629 1646 1615 1630 0 -15.39(-0.94%)
Jan 10, 2012 1642 1655 1633 1645 0 +1.95(+0.12%)
Jan 09, 2012 1624 1651 1618 1643 0 +34.33(+2.13%)
Jan 06, 2012 1609 1623 1595 1609 0 +0.48(+0.03%)
Jan 05, 2012 1592 1617 1587 1608 0 +11.49(+0.72%)
Jan 04, 2012 1589 1610 1583 1597 0 +17.61(+1.12%)
Dec 30, 2011 1576 1593 1570 1579 0 +4.02(+0.26%)
Dec 29, 2011 1563 1579 1553 1575 0 +10.77(+0.69%)
Dec 28, 2011 1580 1583 1557 1565 0 -12.98(-0.82%)
Dec 27, 2011 1573 1589 1566 1578 0 +0.85(+0.05%)
Dec 23, 2011 1577 1577 1577 0 +4.19(+0.27%)
Dec 21, 2011 1523 1580 1547 1572 0 -5.38(-0.34%)
Dec 20, 2011 1523 1586 1560 1578 0 +27.77(+1.79%)
Dec 19, 2011 1517 1575 1541 1550 0 +1.08(+0.07%)
Dec 16, 2011 1498 1560 1532 1549 0 +6.28(+0.41%)
Dec 15, 2011 1488 1555 1522 1543 0 +22.03(+1.45%)
Dec 14, 2011 1467 1534 1504 1521 0 -5.10(-0.33%)
Dec 13, 2011 1497 1558 1516 1526 0 -6.60(-0.43%)
Dec 12, 2011 1488 1543 1519 1532 0 -8.26(-0.54%)
Dec 09, 2011 1478 1551 1521 1541 0 +13.20(+0.86%)
Dec 08, 2011 1493 1554 1523 1527 0 -21.12(-1.36%)
Dec 07, 2011 1494 1557 1531 1549 0 +4.72(+0.31%)
Dec 06, 2011 1489 1554 1530 1544 0 +15.87(+1.04%)
Dec 05, 2011 1497 1555 1519 1528 0 -6.24(-0.41%)
Dec 02, 2011 1501 1555 1528 1534 0 +1.16(+0.08%)
Dec 01, 2011 1495 1558 1522 1533 0 -9.78(-0.63%)
Nov 30, 2011 1484 1552 1522 1543 0 +47.96(+3.21%)
Nov 29, 2011 1448 1508 1485 1495 0 +5.18(+0.35%)
Nov 28, 2011 1436 1500 1472 1490 0 +38.66(+2.66%)
Nov 25, 2011 1402 1468 1443 1451 0 -10.52(-0.72%)
Nov 24, 2011 1471 1480 1455 1462 0 +0.00(+0.00%)
Nov 23, 2011 1471 1480 1455 1462 0 -29.46(-1.98%)
Nov 22, 2011 1439 1502 1475 1491 0 -2.52(-0.17%)
Nov 21, 2011 1447 1508 1478 1494 0 +9.58(+0.65%)
Nov 18, 2011 1437 1497 1471 1484 0 +6.67(+0.45%)
Nov 17, 2011 1449 1507 1464 1477 0 -17.16(-1.15%)
Nov 16, 2011 1455 1521 1488 1494 0 -16.84(-1.11%)
Nov 15, 2011 1454 1520 1492 1511 0 +7.21(+0.48%)
Nov 14, 2011 1459 1520 1489 1504 0 +0.20(+0.01%)
Nov 11, 2011 1447 1515 1488 1504 0 +16.26(+1.09%)
Nov 10, 2011 1447 1503 1469 1488 0 +2.05(+0.14%)
Nov 09, 2011 1448 1513 1474 1486 0 -40.38(-2.65%)
Nov 08, 2011 1484 1539 1503 1526 0 +11.49(+0.76%)
Nov 07, 2011 1458 1523 1485 1514 0 -4.71(-0.31%)
Nov 04, 2011 1481 1539 1501 1519 0 -15.09(-0.98%)
Nov 03, 2011 1470 1543 1499 1534 0 +39.92(+2.67%)
Nov 02, 2011 1444 1514 1469 1494 0 +13.83(+0.93%)
Nov 01, 2011 1424 1508 1458 1481 0 -35.98(-2.37%)
Oct 31, 2011 1488 1549 1511 1516 0 -10.91(-0.71%)
Oct 28, 2011 1471 1540 1514 1527 0 +3.63(+0.24%)
Oct 27, 2011 1464 1535 1489 1524 0 +36.36(+2.44%)
Oct 26, 2011 1434 1505 1450 1487 0 +13.65(+0.93%)
Oct 25, 2011 1438 1498 1465 1474 0 -38.45(-2.54%)
Oct 24, 2011 1445 1519 1481 1512 0 +24.86(+1.67%)
Oct 21, 2011 1489 1504 1465 1487 0 +16.71(+1.14%)
Oct 20, 2011 1468 1486 1445 1471 0 +16.33(+1.12%)
Oct 19, 2011 1465 1477 1447 1454 0 -19.37(-1.31%)
Oct 18, 2011 1406 1486 1439 1474 0 +16.66(+1.14%)
Oct 17, 2011 1423 1487 1448 1457 0 -32.77(-2.20%)
Oct 14, 2011 1492 1501 1471 1490 0 +3.31(+0.22%)
Oct 13, 2011 1471 1492 1461 1486 0 +11.65(+0.79%)
Oct 12, 2011 1479 1497 1457 1475 0 +12.31(+0.84%)
Oct 11, 2011 1453 1475 1441 1463 0 -2.60(-0.18%)
Oct 10, 2011 1457 1476 1445 1465 0 +40.30(+2.83%)
Oct 07, 2011 1440 1452 1417 1425 0 -17.99(-1.25%)
Oct 06, 2011 1430 1456 1416 1443 0 +10.81(+0.75%)
Oct 05, 2011 1408 1443 1390 1432 0 +16.88(+1.19%)
Oct 04, 2011 1394 1425 1371 1415 0 +19.81(+1.42%)
Oct 03, 2011 1439 1452 1389 1395 0 -51.55(-3.56%)
Sep 30, 2011 1442 1477 1429 1447 0 -8.56(-0.59%)
Sep 29, 2011 1471 1481 1429 1455 0 +12.83(+0.89%)
Sep 28, 2011 1476 1490 1439 1443 0 -32.42(-2.20%)
Sep 27, 2011 1481 1499 1463 1475 0 +26.43(+1.82%)
Sep 26, 2011 1452 1463 1418 1449 0 +11.09(+0.77%)
Sep 23, 2011 1414 1448 1410 1438 0 +14.32(+1.01%)
Sep 22, 2011 1421 1445 1402 1423 0 -36.39(-2.49%)
Sep 21, 2011 1477 1502 1455 1460 0 -20.21(-1.37%)
Sep 20, 2011 1478 1507 1463 1480 0 +7.09(+0.48%)
Sep 19, 2011 1460 1486 1447 1473 0 -13.97(-0.94%)
Sep 16, 2011 1481 1499 1471 1487 0 -5.14(-0.34%)
Sep 15, 2011 1488 1500 1470 1492 0 +18.44(+1.25%)
Sep 14, 2011 1461 1489 1442 1473 0 +12.96(+0.89%)
Sep 13, 2011 1438 1467 1432 1460 0 +13.10(+0.91%)
Sep 12, 2011 1423 1453 1412 1447 0 -8.00(-0.55%)
Sep 09, 2011 1476 1487 1445 1455 0 -47.69(-3.17%)
Sep 08, 2011 1506 1527 1490 1503 0 -13.60(-0.90%)
Sep 07, 2011 1488 1521 1483 1517 0 +39.22(+2.65%)
Sep 06, 2011 1444 1484 1437 1477 0 +7.22(+0.49%)
Sep 05, 2011 1474 1498 1462 1470 0 +0.01(+0.00%)
Sep 02, 2011 1474 1498 1462 1470 0 -9.58(-0.65%)
Sep 01, 2011 1489 1507 1472 1480 0 -38.95(-2.56%)
Aug 31, 2011 1513 1537 1504 1519 0 +21.31(+1.42%)
Aug 30, 2011 1481 1507 1470 1497 0 +5.96(+0.40%)
Aug 29, 2011 1473 1498 1465 1491 0 +32.33(+2.22%)
Aug 26, 2011 1424 1466 1406 1459 0 +29.00(+2.03%)
Aug 25, 2011 1452 1459 1419 1430 0 -31.73(-2.17%)
Aug 24, 2011 1443 1478 1426 1462 0 -13.35(-0.90%)
Aug 23, 2011 1437 1479 1428 1475 0 +34.54(+2.40%)
Aug 22, 2011 1472 1479 1434 1441 0 -8.74(-0.60%)
Aug 19, 2011 1434 1474 1427 1449 0 -0.86(-0.06%)
Aug 18, 2011 1471 1481 1437 1450 0 -62.77(-4.15%)
Aug 17, 2011 1522 1539 1496 1513 0 -5.07(-0.33%)
Aug 16, 2011 1510 1534 1496 1518 0 -7.35(-0.48%)
Aug 15, 2011 1510 1535 1498 1525 0 +34.59(+2.32%)
Aug 12, 2011 1483 1509 1467 1491 0 +21.16(+1.44%)
Aug 11, 2011 1417 1485 1408 1470 0 +50.07(+3.53%)
Aug 10, 2011 1460 1480 1412 1420 0 -57.96(-3.92%)
Aug 09, 2011 1444 1483 1394 1478 0 +83.43(+5.98%)
Aug 08, 2011 1442 1468 1381 1394 0 -87.26(-5.89%)
Aug 05, 2011 1506 1528 1438 1481 0 -19.31(-1.29%)
Aug 04, 2011 1547 1561 1492 1501 0 -86.99(-5.48%)
Aug 03, 2011 1583 1603 1547 1588 0 +4.93(+0.31%)
Aug 02, 2011 1616 1631 1579 1583 0 -46.47(-2.85%)
Aug 01, 2011 1652 1667 1609 1629 0 -41.34(-2.47%)
Jul 29, 2011 1662 1686 1650 1671 0 +2.01(+0.12%)
Jul 28, 2011 1656 1693 1654 1669 0 +14.69(+0.89%)
Jul 27, 2011 1686 1694 1644 1654 0 -32.23(-1.91%)
Jul 26, 2011 1694 1705 1676 1686 0 -9.26(-0.55%)
Jul 25, 2011 1703 1718 1690 1695 0 -16.79(-0.98%)
Jul 22, 2011 1709 1722 1699 1712 0 +8.70(+0.51%)
Jul 21, 2011 1692 1718 1683 1703 0 +18.04(+1.07%)
Jul 20, 2011 1696 1705 1675 1685 0 -15.75(-0.93%)
Jul 19, 2011 1692 1712 1684 1701 0 +13.95(+0.83%)
Jul 18, 2011 1690 1702 1673 1687 0 -6.70(-0.40%)
Jul 15, 2011 1688 1706 1675 1694 0 +5.70(+0.34%)
Jul 14, 2011 1701 1716 1680 1688 0 -5.36(-0.32%)
Jul 13, 2011 1682 1714 1680 1694 0 +20.80(+1.24%)
Jul 12, 2011 1670 1690 1663 1673 0 -12.26(-0.73%)
Jul 11, 2011 1685 1698 1672 1685 0 -20.83(-1.22%)
Jul 08, 2011 1694 1714 1685 1706 0 +1.97(+0.12%)
Jul 07, 2011 1703 1716 1691 1704 0 +8.87(+0.52%)
Jul 06, 2011 1690 1705 1680 1695 0 -3.37(-0.20%)
Jul 05, 2011 1699 1710 1689 1698 0 +3.50(+0.21%)
Jul 04, 2011 1678 1698 1670 1695 0 +0.00(+0.00%)
Jul 01, 2011 1678 1698 1670 1695 0 +18.29(+1.09%)
Jun 30, 2011 1669 1687 1662 1677 0 +8.36(+0.50%)
Jun 29, 2011 1657 1676 1648 1668 0 +19.82(+1.20%)
Jun 28, 2011 1626 1655 1622 1648 0 +24.53(+1.51%)
Jun 27, 2011 1616 1631 1607 1624 0 +15.39(+0.96%)
Jun 24, 2011 1616 1628 1599 1608 0 -13.00(-0.80%)
Jun 23, 2011 1598 1625 1583 1621 0 +2.79(+0.17%)
Jun 22, 2011 1621 1639 1610 1619 0 -14.46(-0.89%)
Jun 21, 2011 1619 1641 1609 1633 0 +22.70(+1.41%)
Jun 20, 2011 1608 1620 1598 1610 0 -0.03(-0.00%)
Jun 17, 2011 1619 1631 1601 1610 0 -0.36(-0.02%)
Jun 16, 2011 1616 1630 1594 1611 0 -23.77(-1.45%)
Jun 15, 2011 1643 1658 1626 1635 0 -32.05(-1.92%)
Jun 14, 2011 1661 1678 1652 1667 0 +17.45(+1.06%)
Jun 13, 2011 1668 1691 1637 1649 0 -2.91(-0.18%)
Jun 10, 2011 1667 1679 1643 1652 0 -19.46(-1.16%)
Jun 09, 2011 1672 1689 1656 1672 0 -6.22(-0.37%)
Jun 08, 2011 1685 1699 1667 1678 0 -16.69(-0.98%)
Jun 07, 2011 1695 1710 1683 1694 0 +11.29(+0.67%)
Jun 06, 2011 1696 1709 1677 1683 0 -3.74(-0.22%)
Jun 03, 2011 1679 1703 1668 1687 0 +4.97(+0.30%)
May 24, 2011 1678 1697 1670 1682 0 -7.45(-0.44%)
May 23, 2011 1678 1701 1667 1689 0 -39.20(-2.27%)
May 20, 2011 1736 1746 1716 1729 0 -8.83(-0.51%)
May 19, 2011 1726 1749 1720 1737 0 +9.88(+0.57%)
May 18, 2011 1709 1740 1707 1728 0 +10.50(+0.61%)
May 17, 2011 1700 1725 1695 1717 0 +0.28(+0.02%)
May 16, 2011 1710 1742 1707 1717 0 -13.33(-0.77%)
May 13, 2011 1742 1753 1720 1730 0 -2.69(-0.16%)
May 12, 2011 1702 1740 1697 1733 0 +23.25(+1.36%)
May 11, 2011 1699 1726 1685 1710 0 +0.19(+0.01%)
May 10, 2011 1700 1718 1692 1709 0 +1.81(+0.11%)
May 09, 2011 1698 1719 1687 1708 0 +13.04(+0.77%)
May 06, 2011 1695 1717 1682 1695 0 +7.44(+0.44%)
May 05, 2011 1694 1710 1676 1687 0 -29.02(-1.69%)
May 04, 2011 1702 1729 1689 1716 0 +8.16(+0.48%)
May 03, 2011 1714 1727 1694 1708 0 -21.37(-1.24%)
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.