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, 2014 1568 1589 1553 1578 0 +5.83(+0.37%)
Apr 29, 2014 1557 1584 1544 1572 0 +13.30(+0.85%)
Apr 28, 2014 1555 1579 1528 1559 0 +12.32(+0.80%)
Apr 25, 2014 1557 1572 1535 1546 0 -21.11(-1.35%)
Apr 24, 2014 1570 1584 1542 1567 0 +2.63(+0.17%)
Apr 23, 2014 1566 1587 1548 1565 0 -8.53(-0.54%)
Apr 22, 2014 1549 1590 1549 1573 0 +58.68(+3.87%)
Apr 21, 2014 1484 1521 1480 1515 0 +24.92(+1.67%)
Apr 17, 2014 1490 1490 1490 0 +7.44(+0.50%)
Apr 16, 2014 1466 1490 1461 1482 0 +29.29(+2.02%)
Apr 15, 2014 1439 1465 1413 1453 0 +9.76(+0.68%)
Apr 14, 2014 1443 1464 1422 1443 0 +7.85(+0.55%)
Apr 11, 2014 1436 1470 1422 1435 0 -23.44(-1.61%)
Apr 10, 2014 1507 1514 1453 1459 0 -53.22(-3.52%)
Apr 09, 2014 1477 1516 1473 1512 0 +44.91(+3.06%)
Apr 08, 2014 1473 1488 1443 1467 0 -6.28(-0.43%)
Apr 07, 2014 1482 1503 1456 1473 0 -15.57(-1.05%)
Apr 04, 2014 1527 1537 1479 1489 0 -34.99(-2.30%)
Apr 03, 2014 1532 1543 1505 1524 0 -18.17(-1.18%)
Apr 02, 2014 1541 1560 1530 1542 0 +5.79(+0.38%)
Apr 01, 2014 1525 1553 1517 1536 0 +3.44(+0.22%)
Mar 31, 2014 1505 1537 1500 1533 0 +32.54(+2.17%)
Mar 28, 2014 1514 1534 1492 1500 0 -6.94(-0.46%)
Mar 27, 2014 1504 1521 1486 1507 0 +9.54(+0.64%)
Mar 26, 2014 1518 1533 1495 1498 0 -16.28(-1.08%)
Mar 25, 2014 1514 1539 1499 1514 0 +1.86(+0.12%)
Mar 24, 2014 1537 1543 1487 1512 0 -9.32(-0.61%)
Mar 21, 2014 1571 1577 1514 1522 0 -53.40(-3.39%)
Mar 20, 2014 1580 1591 1566 1575 0 -12.23(-0.77%)
Mar 19, 2014 1605 1616 1577 1587 0 -16.82(-1.05%)
Mar 18, 2014 1584 1611 1583 1604 0 +15.57(+0.98%)
Mar 17, 2014 1580 1606 1579 1588 0 +10.93(+0.69%)
Mar 14, 2014 1563 1592 1559 1577 0 +2.29(+0.15%)
Mar 13, 2014 1597 1611 1567 1575 0 -20.30(-1.27%)
Mar 12, 2014 1583 1605 1576 1596 0 -8.15(-0.51%)
Mar 11, 2014 1606 1625 1594 1604 0 -11.67(-0.72%)
Mar 10, 2014 1602 1625 1592 1615 0 +3.35(+0.21%)
Mar 07, 2014 1622 1631 1590 1612 0 -4.81(-0.30%)
Mar 06, 2014 1645 1658 1610 1617 0 -23.28(-1.42%)
Mar 05, 2014 1641 1656 1630 1640 0 -6.03(-0.37%)
Mar 04, 2014 1633 1657 1625 1646 0 +5.33(+0.32%)
Mar 03, 2014 1594 1656 1620 1641 0 -16.13(-0.97%)
Feb 28, 2014 1681 1698 1640 1657 0 -20.86(-1.24%)
Feb 27, 2014 1664 1686 1656 1678 0 +12.23(+0.73%)
Feb 26, 2014 1661 1684 1650 1666 0 -10.11(-0.60%)
Feb 25, 2014 1661 1690 1651 1676 0 +29.33(+1.78%)
Feb 24, 2014 1634 1664 1626 1646 0 +14.90(+0.91%)
Feb 21, 2014 1623 1648 1610 1631 0 +14.38(+0.89%)
Feb 20, 2014 1593 1628 1584 1617 0 +22.04(+1.38%)
Feb 19, 2014 1588 1621 1580 1595 0 +2.25(+0.14%)
Feb 18, 2014 1577 1610 1567 1593 0 +45.45(+2.94%)
Feb 17, 2014 0.0051 1547 1547 1547 0 +0.00(+0.00%)
Feb 14, 2014 1544 1566 1533 1547 0 +1.29(+0.08%)
Feb 13, 2014 1522 1553 1516 1546 0 +23.41(+1.54%)
Feb 12, 2014 1513 1535 1506 1523 0 +1.43(+0.09%)
Feb 11, 2014 1503 1527 1493 1521 0 +9.01(+0.60%)
Feb 10, 2014 1492 1519 1485 1512 0 -57.37(-3.66%)
Feb 07, 2014 1533 1576 1528 1570 0 +32.72(+2.13%)
Feb 06, 2014 1535 1556 1519 1537 0 +14.47(+0.95%)
Feb 05, 2014 1514 1537 1488 1522 0 +18.56(+1.23%)
Feb 04, 2014 1495 1517 1483 1504 0 +14.70(+0.99%)
Feb 03, 2014 1521 1536 1482 1489 0 -26.40(-1.74%)
Jan 31, 2014 1512 1532 1500 1515 0 -2.56(-0.17%)
Jan 30, 2014 1501 1535 1490 1518 0 +56.12(+3.84%)
Jan 29, 2014 1462 1484 1448 1462 0 -601.82(-29.16%)
Jan 28, 2014 2046 2083 2033 2064 0 +30.42(+1.50%)
Jan 27, 2014 2051 2075 2000 2033 0 -20.56(-1.00%)
Jan 24, 2014 2090 2108 2044 2054 0 -54.45(-2.58%)
Jan 23, 2014 2110 2128 2079 2108 0 -14.73(-0.69%)
Jan 22, 2014 2131 2159 2102 2123 0 -18.76(-0.88%)
Jan 21, 2014 2136 2164 2104 2142 0 +25.02(+1.18%)
Jan 20, 2014 0.0102 2117 2117 2117 0 +0.00(+0.00%)
Jan 17, 2014 2120 2150 2093 2117 0 +10.88(+0.52%)
Jan 16, 2014 2098 2123 2079 2106 0 -1.71(-0.08%)
Jan 15, 2014 2109 2128 2083 2108 0 -6.02(-0.28%)
Jan 14, 2014 2039 2125 2033 2114 0 +80.12(+3.94%)
Jan 13, 2014 2050 2080 2017 2034 0 -25.09(-1.22%)
Jan 10, 2014 2041 2067 2022 2059 0 +23.33(+1.15%)
Jan 09, 2014 2019 2050 2003 2035 0 -685.12(-25.18%)
Jan 08, 2014 2680 2738 2680 2720 0 +48.00(+1.80%)
Jan 07, 2014 2631 2684 2630 2672 0 +44.29(+1.69%)
Jan 06, 2014 2624 2661 2608 2628 0 -5.07(-0.19%)
Jan 03, 2014 2618 2657 2620 2633 0 +7.04(+0.27%)
Jan 02, 2014 2625 2646 2602 2626 0 -13.03(-0.49%)
Dec 31, 2013 2639 2639 2639 0 +8.57(+0.33%)
Dec 30, 2013 2608 2641 2602 2631 0 +15.09(+0.58%)
Dec 27, 2013 2615 2634 2599 2616 0 +7.75(+0.30%)
Dec 26, 2013 2590 2619 2582 2608 0 +12.16(+0.47%)
Dec 24, 2013 2596 2596 2596 0 +9.53(+0.37%)
Dec 23, 2013 2575 2604 2558 2586 0 +19.36(+0.75%)
Dec 20, 2013 2547 2585 2534 2567 0 +29.27(+1.15%)
Dec 19, 2013 2516 2561 2500 2537 0 +23.65(+0.94%)
Dec 18, 2013 2478 2525 2465 2514 0 +39.07(+1.58%)
Dec 17, 2013 2481 2500 2452 2475 0 -17.76(-0.71%)
Dec 16, 2013 2480 2515 2465 2492 0 +26.82(+1.09%)
Dec 13, 2013 2467 2487 2443 2466 0 +0.84(+0.03%)
Dec 12, 2013 2464 2490 2448 2465 0 -17.12(-0.69%)
Dec 11, 2013 2534 2540 2472 2482 0 -47.25(-1.87%)
Dec 10, 2013 2528 2554 2507 2529 0 -13.95(-0.55%)
Dec 09, 2013 2549 2566 2521 2543 0 +4.96(+0.20%)
Dec 06, 2013 2543 2565 2516 2538 0 +13.49(+0.53%)
Dec 05, 2013 2522 2549 2502 2525 0 +6.22(+0.25%)
Dec 04, 2013 2507 2534 2494 2518 0 -16.67(-0.66%)
Dec 03, 2013 2541 2558 2515 2535 0 -5.53(-0.22%)
Dec 02, 2013 2539 2561 2518 2541 0 +1.36(+0.05%)
Nov 29, 2013 2526 2556 2517 2539 0 +43.62(+1.75%)
Nov 28, 2013 2503 2518 2481 2496 0 +0.00(+0.00%)
Nov 27, 2013 2503 2518 2481 2496 0 -3.75(-0.15%)
Nov 26, 2013 2493 2514 2476 2499 0 +0.29(+0.01%)
Nov 25, 2013 2505 2526 2485 2499 0 +2.97(+0.12%)
Nov 22, 2013 2484 2510 2469 2496 0 +15.68(+0.63%)
Nov 21, 2013 2468 2499 2463 2480 0 +10.46(+0.42%)
Nov 20, 2013 2462 2497 2446 2470 0 +13.23(+0.54%)
Nov 19, 2013 2445 2474 2431 2457 0 +11.12(+0.45%)
Nov 18, 2013 2470 2487 2431 2446 0 -19.18(-0.78%)
Nov 15, 2013 2449 2478 2434 2465 0 +18.98(+0.78%)
Nov 14, 2013 2431 2462 2421 2446 0 +48.30(+2.01%)
Nov 12, 2013 2383 2408 2364 2398 0 +9.38(+0.39%)
Nov 11, 2013 2384 2411 2363 2388 0 +16.40(+0.69%)
Nov 08, 2013 2341 2393 2336 2372 0 +27.88(+1.19%)
Nov 07, 2013 2360 2387 2333 2344 0 -17.73(-0.75%)
Nov 06, 2013 2383 2398 2343 2362 0 -3.11(-0.13%)
Nov 05, 2013 2354 2387 2334 2365 0 +1.65(+0.07%)
Nov 04, 2013 2362 2384 2343 2363 0 +3.81(+0.16%)
Nov 01, 2013 2360 2380 2337 2359 0 -2.66(-0.11%)
Oct 31, 2013 2392 2410 2340 2362 0 -82.16(-3.36%)
Oct 30, 2013 2493 2494 2432 2444 0 -49.81(-2.00%)
Oct 29, 2013 2497 2519 2469 2494 0 -9.09(-0.36%)
Oct 28, 2013 2491 2517 2479 2503 0 -3.73(-0.15%)
Oct 25, 2013 2487 2522 2462 2507 0 +23.10(+0.93%)
Oct 24, 2013 2447 2495 2443 2484 0 +57.15(+2.36%)
Oct 23, 2013 2421 2443 2405 2426 0 -4.95(-0.20%)
Oct 22, 2013 2398 2445 2381 2431 0 +53.11(+2.23%)
Oct 21, 2013 2394 2411 2365 2378 0 -16.17(-0.68%)
Oct 18, 2013 2404 2417 2377 2395 0 -10.80(-0.45%)
Oct 17, 2013 2387 2414 2379 2405 0 +31.10(+1.31%)
Oct 16, 2013 2343 2389 2344 2374 0 +40.14(+1.72%)
Oct 15, 2013 2333 2362 2319 2334 0 -20.04(-0.85%)
Oct 14, 2013 2324 2365 2315 2354 0 +15.77(+0.67%)
Oct 11, 2013 2331 2356 2315 2338 0 +4.70(+0.20%)
Oct 10, 2013 2313 2343 2298 2334 0 +54.64(+2.40%)
Oct 09, 2013 2294 2311 2251 2279 0 -12.60(-0.55%)
Oct 08, 2013 2340 2356 2285 2292 0 -55.61(-2.37%)
Oct 07, 2013 2342 2364 2332 2347 0 -12.06(-0.51%)
Oct 04, 2013 2349 2375 2337 2359 0 +7.55(+0.32%)
Oct 03, 2013 2353 2375 2332 2352 0 -6.78(-0.29%)
Oct 02, 2013 2354 2370 2341 2358 0 -11.02(-0.47%)
Oct 01, 2013 2351 2379 2340 2370 0 +7.09(+0.30%)
Sep 27, 2013 2355 2382 2347 2362 0 +7.56(+0.32%)
Sep 26, 2013 2340 2369 2332 2355 0 +19.36(+0.83%)
Sep 25, 2013 2348 2361 2328 2336 0 -17.55(-0.75%)
Sep 24, 2013 2345 2372 2332 2353 0 +6.51(+0.28%)
Sep 23, 2013 2363 2376 2330 2347 0 -18.60(-0.79%)
Sep 20, 2013 2370 2393 2352 2365 0 +1.94(+0.08%)
Sep 19, 2013 2368 2386 2345 2363 0 +14.85(+0.63%)
Sep 18, 2013 2330 2358 2312 2348 0 +10.99(+0.47%)
Sep 17, 2013 2324 2350 2316 2337 0 +10.16(+0.44%)
Sep 16, 2013 2345 2350 2318 2327 0 +8.61(+0.37%)
Sep 13, 2013 2320 2339 2298 2319 0 -9.94(-0.43%)
Sep 12, 2013 2323 2345 2309 2329 0 +6.64(+0.29%)
Sep 11, 2013 2314 2340 2294 2322 0 -0.26(-0.01%)
Sep 10, 2013 2321 2340 2301 2322 0 +12.71(+0.55%)
Sep 09, 2013 2290 2320 2280 2309 0 +28.81(+1.26%)
Sep 06, 2013 2284 2300 2257 2281 0 -7.57(-0.33%)
Sep 05, 2013 2281 2309 2270 2288 0 -4.54(-0.20%)
Sep 04, 2013 2271 2306 2261 2293 0 +13.96(+0.61%)
Sep 03, 2013 2270 2296 2257 2279 0 +11.71(+0.52%)
Sep 02, 2013 2281 2298 2253 2267 0 +0.00(+0.00%)
Aug 30, 2013 2281 2298 2253 2267 0 -26.42(-1.15%)
Aug 29, 2013 2273 2310 2270 2294 0 +10.57(+0.46%)
Aug 28, 2013 2272 2300 2260 2283 0 -0.57(-0.02%)
Aug 27, 2013 2294 2316 2275 2284 0 -38.06(-1.64%)
Aug 26, 2013 2311 2346 2304 2322 0 +8.09(+0.35%)
Aug 23, 2013 2311 2332 2295 2313 0 -8.72(-0.38%)
Aug 22, 2013 2306 2332 2300 2322 0 +12.43(+0.54%)
Aug 21, 2013 2317 2339 2293 2310 0 -17.76(-0.76%)
Aug 20, 2013 2310 2345 2303 2328 0 +23.31(+1.01%)
Aug 19, 2013 2304 2328 2294 2304 0 -7.55(-0.33%)
Aug 16, 2013 2304 2335 2298 2312 0 -0.15(-0.01%)
Aug 15, 2013 2308 2333 2287 2312 0 -19.01(-0.82%)
Aug 14, 2013 2325 2349 2318 2331 0 -2.93(-0.13%)
Aug 13, 2013 2325 2347 2305 2334 0 +13.43(+0.58%)
Aug 12, 2013 2321 2340 2303 2320 0 -16.40(-0.70%)
Aug 09, 2013 2325 2358 2316 2337 0 +4.58(+0.20%)
Aug 08, 2013 2330 2346 2312 2332 0 +7.06(+0.30%)
Aug 07, 2013 2315 2342 2302 2325 0 +2.83(+0.12%)
Aug 06, 2013 2334 2348 2311 2322 0 -22.82(-0.97%)
Aug 05, 2013 2338 2359 2326 2345 0 -2.86(-0.12%)
Aug 02, 2013 2346 2366 2328 2348 0 -2.52(-0.11%)
Aug 01, 2013 2338 2371 2329 2351 0 +33.08(+1.43%)
Jul 31, 2013 2312 2346 2298 2317 0 +8.98(+0.39%)
Jul 30, 2013 2293 2341 2276 2308 0 +11.49(+0.50%)
Jul 29, 2013 2298 2317 2281 2297 0 -16.70(-0.72%)
Jul 26, 2013 2293 2326 2276 2314 0 +4.90(+0.21%)
Jul 25, 2013 2285 2321 2269 2309 0 +18.27(+0.80%)
Jul 24, 2013 2309 2320 2278 2291 0 -1.66(-0.07%)
Jul 23, 2013 2299 2320 2276 2292 0 -2.87(-0.13%)
Jul 22, 2013 2292 2307 2273 2295 0 -0.30(-0.01%)
Jul 19, 2013 2282 2307 2267 2295 0 +11.52(+0.50%)
Jul 18, 2013 2277 2299 2265 2284 0 +10.95(+0.48%)
Jul 17, 2013 2259 2291 2255 2273 0 +17.69(+0.78%)
Jul 16, 2013 2270 2285 2240 2255 0 -27.87(-1.22%)
Jul 15, 2013 2283 2305 2259 2283 0 -12.45(-0.54%)
Jul 12, 2013 2245 2320 2235 2296 0 +45.47(+2.02%)
Jul 11, 2013 2236 2263 2222 2250 0 +31.34(+1.41%)
Jul 10, 2013 2185 2229 2181 2219 0 +40.46(+1.86%)
Jul 09, 2013 2178 2200 2161 2178 0 -1.69(-0.08%)
Jul 08, 2013 2187 2210 2167 2180 0 +2.52(+0.12%)
Jul 05, 2013 2172 2192 2157 2177 0 +18.73(+0.87%)
Jul 04, 2013 2136 2169 2128 2159 0 +0.00(+0.00%)
Jul 03, 2013 2136 2169 2128 2159 0 +1.95(+0.09%)
Jul 02, 2013 2145 2176 2136 2157 0 +1.82(+0.08%)
Jul 01, 2013 2142 2191 2132 2155 0 +31.76(+1.50%)
Jun 28, 2013 2130 2151 2106 2123 0 -1.53(-0.07%)
Jun 26, 2013 2111 2144 2101 2125 0 +33.29(+1.59%)
Jun 25, 2013 2093 2116 2071 2091 0 +21.63(+1.05%)
Jun 24, 2013 2071 2103 2044 2070 0 -47.55(-2.25%)
Jun 21, 2013 2123 2147 2090 2117 0 -5.50(-0.26%)
Jun 20, 2013 2154 2167 2107 2123 0 -55.94(-2.57%)
Jun 19, 2013 2206 2227 2173 2179 0 -34.89(-1.58%)
Jun 18, 2013 2206 2228 2195 2214 0 +7.67(+0.35%)
Jun 17, 2013 2219 2237 2191 2206 0 -30.55(-1.37%)
Jun 14, 2013 2238 2256 2221 2237 0 -10.69(-0.48%)
Jun 13, 2013 2217 2261 2202 2247 0 +17.30(+0.78%)
Jun 12, 2013 2251 2268 2220 2230 0 -7.68(-0.34%)
Jun 11, 2013 2222 2261 2213 2238 0 +6.19(+0.28%)
Jun 10, 2013 2220 2245 2205 2231 0 +6.42(+0.29%)
Jun 07, 2013 2200 2243 2193 2225 0 +15.75(+0.71%)
Jun 06, 2013 2178 2213 2170 2209 0 +32.87(+1.51%)
Jun 05, 2013 2192 2209 2162 2176 0 -22.78(-1.04%)
Jun 04, 2013 2210 2226 2185 2199 0 -4.12(-0.19%)
Jun 03, 2013 2212 2227 2171 2203 0 -2.62(-0.12%)
May 31, 2013 2233 2249 2201 2206 0 -49.64(-2.20%)
May 30, 2013 2227 2267 2227 2256 0 +28.10(+1.26%)
May 29, 2013 2232 2253 2211 2227 0 -23.60(-1.05%)
May 28, 2013 2254 2280 2231 2251 0 +10.05(+0.45%)
May 27, 2013 2230 2250 2211 2241 0 +0.00(+0.00%)
May 24, 2013 2230 2250 2211 2241 0 -0.59(-0.03%)
May 23, 2013 2216 2256 2204 2242 0 +6.36(+0.28%)
May 22, 2013 2258 2286 2222 2235 0 -24.88(-1.10%)
May 21, 2013 2243 2273 2232 2260 0 +10.14(+0.45%)
May 20, 2013 2262 2283 2239 2250 0 -18.65(-0.82%)
May 17, 2013 2257 2278 2244 2269 0 +11.45(+0.51%)
May 16, 2013 2264 2286 2239 2257 0 -34.60(-1.51%)
May 15, 2013 2290 2313 2273 2292 0 +15.77(+0.69%)
May 13, 2013 2253 2287 2246 2276 0 +15.16(+0.67%)
May 10, 2013 2231 2270 2218 2261 0 +25.01(+1.12%)
May 09, 2013 2218 2253 2209 2236 0 +11.28(+0.51%)
May 08, 2013 2226 2250 2212 2225 0 -4.69(-0.21%)
May 07, 2013 2232 2248 2216 2229 0 -1.66(-0.07%)
May 06, 2013 2232 2248 2216 2231 0 -3.23(-0.14%)
May 03, 2013 2224 2251 2205 2234 0 +13.32(+0.60%)
May 02, 2013 2209 2243 2199 2221 0 +2.60(+0.12%)
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.