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 (%)
Aug 31, 2012 2055 2067 2035 2050 0 +8.59(+0.42%)
Aug 30, 2012 2046 2060 2030 2041 0 -9.28(-0.45%)
Aug 29, 2012 2046 2063 2037 2050 0 -0.88(-0.04%)
Aug 27, 2012 2048 2063 2039 2051 0 +1.88(+0.09%)
Aug 24, 2012 2032 2064 2029 2049 0 +9.39(+0.46%)
Aug 23, 2012 2048 2057 2030 2040 0 -2.95(-0.14%)
Aug 22, 2012 2028 2052 2022 2043 0 +6.38(+0.31%)
Aug 21, 2012 2044 2061 2026 2037 0 -5.22(-0.26%)
Aug 20, 2012 2036 2054 2020 2042 0 -2.03(-0.10%)
Aug 17, 2012 2046 2056 2025 2044 0 -11.87(-0.58%)
Aug 16, 2012 2054 2073 2043 2056 0 -7.30(-0.35%)
Aug 15, 2012 2057 2078 2046 2063 0 +7.99(+0.39%)
Aug 14, 2012 2046 2068 2039 2055 0 +28.51(+1.41%)
Aug 13, 2012 2019 2035 2009 2027 0 -4.82(-0.24%)
Aug 11, 2012 2012 2045 2003 2031 0 +0.00(+0.00%)
Aug 10, 2012 2012 2045 2003 2031 0 +1.33(+0.07%)
Aug 09, 2012 2022 2047 2007 2030 0 +15.19(+0.75%)
Aug 08, 2012 2003 2029 1993 2015 0 -5.70(-0.28%)
Aug 07, 2012 2026 2041 2007 2021 0 -11.33(-0.56%)
Aug 06, 2012 2019 2049 2002 2032 0 +16.63(+0.83%)
Aug 03, 2012 2005 2037 1991 2015 0 +39.19(+1.98%)
Aug 02, 2012 1976 2000 1952 1976 0 -19.70(-0.99%)
Aug 01, 2012 2015 2046 1977 1996 0 +2.73(+0.14%)
Jul 31, 2012 2004 2027 1976 1993 0 -16.34(-0.81%)
Jul 30, 2012 2024 2037 2001 2009 0 -17.25(-0.85%)
Jul 27, 2012 2006 2045 1997 2027 0 +39.49(+1.99%)
Jul 26, 2012 1977 2004 1967 1987 0 +32.81(+1.68%)
Jul 25, 2012 1952 1968 1929 1954 0 +22.55(+1.17%)
Jul 24, 2012 1944 1955 1922 1932 0 -17.06(-0.88%)
Jul 23, 2012 1942 1961 1926 1949 0 -28.44(-1.44%)
Jul 20, 2012 1994 1997 1968 1977 0 -23.19(-1.16%)
Jul 19, 2012 2002 2018 1983 2000 0 -3.04(-0.15%)
Jul 18, 2012 1993 2022 1977 2003 0 -11.04(-0.55%)
Jul 17, 2012 1994 2026 1980 2015 0 +22.16(+1.11%)
Jul 16, 2012 1977 2007 1969 1992 0 +7.42(+0.37%)
Jul 14, 2012 1958 1993 1954 1985 0 +0.00(+0.00%)
Jul 13, 2012 1958 1993 1954 1985 0 +15.14(+0.77%)
Jul 12, 2012 1956 1979 1940 1970 0 +6.55(+0.33%)
Jul 11, 2012 1978 1988 1946 1963 0 -17.73(-0.90%)
Jul 10, 2012 1996 2008 1972 1981 0 -11.13(-0.56%)
Jul 09, 2012 1985 2008 1968 1992 0 -0.26(-0.01%)
Jul 06, 2012 1997 2011 1979 1992 0 -18.27(-0.91%)
Jul 05, 2012 2001 2024 1990 2011 0 -12.91(-0.64%)
Jul 04, 2012 2006 2031 1991 2024 0 +0.00(+0.00%)
Jul 03, 2012 2006 2031 1991 2024 0 +16.88(+0.84%)
Jul 02, 2012 1974 2018 1958 2007 0 +31.70(+1.61%)
Jun 30, 2012 1955 1984 1944 1975 0 +2.14(+0.11%)
Jun 29, 2012 1952 1982 1941 1973 0 +53.45(+2.78%)
Jun 28, 2012 1922 1942 1880 1919 0 -25.09(-1.29%)
Jun 27, 2012 1923 1959 1910 1944 0 +29.02(+1.52%)
Jun 26, 2012 1902 1931 1890 1915 0 +9.08(+0.48%)
Jun 25, 2012 1899 1930 1888 1906 0 -24.09(-1.25%)
Jun 22, 2012 1913 1942 1903 1930 0 +17.17(+0.90%)
Jun 21, 2012 1931 1944 1904 1913 0 -23.52(-1.21%)
Jun 20, 2012 1924 1951 1916 1937 0 +0.35(+0.02%)
Jun 19, 2012 1926 1952 1918 1936 0 +24.65(+1.29%)
Jun 18, 2012 1896 1923 1890 1912 0 +19.81(+1.05%)
Jun 15, 2012 1892 1910 1876 1892 0 +0.70(+0.04%)
Jun 14, 2012 1877 1904 1869 1891 0 +8.44(+0.45%)
Jun 13, 2012 1895 1907 1873 1883 0 -8.48(-0.45%)
Jun 12, 2012 1875 1899 1862 1891 0 +27.20(+1.46%)
Jun 11, 2012 1891 1902 1860 1864 0 -11.16(-0.60%)
Jun 08, 2012 1848 1880 1838 1875 0 +3.50(+0.19%)
Jun 07, 2012 1897 1907 1867 1872 0 -11.13(-0.59%)
Jun 06, 2012 1869 1893 1858 1883 0 +37.11(+2.01%)
Jun 05, 2012 1825 1853 1815 1846 0 +14.88(+0.81%)
Jun 04, 2012 1834 1849 1809 1831 0 +0.60(+0.03%)
Jun 02, 2012 1835 1858 1812 1830 0 +0.00(+0.00%)
Jun 01, 2012 1835 1858 1812 1830 0 -37.33(-2.00%)
May 31, 2012 1877 1888 1846 1868 0 +168.17(+9.90%)
May 30, 2012 1699 1712 1682 1700 0 -16.19(-0.94%)
May 29, 2012 1712 1739 1693 1716 0 -19.97(-1.15%)
May 28, 2012 1734 1752 1725 1736 0 +0.00(+0.00%)
May 25, 2012 1734 1752 1725 1736 0 +4.49(+0.26%)
May 24, 2012 1725 1745 1710 1731 0 +5.94(+0.34%)
May 23, 2012 1728 1739 1703 1725 0 -26.52(-1.51%)
May 22, 2012 1743 1769 1737 1752 0 +4.89(+0.28%)
May 21, 2012 1726 1751 1717 1747 0 +34.11(+1.99%)
May 18, 2012 1716 1729 1697 1713 0 -2.36(-0.14%)
May 17, 2012 1748 1756 1710 1715 0 -31.86(-1.82%)
May 16, 2012 1748 1768 1735 1747 0 +9.03(+0.52%)
May 15, 2012 1744 1761 1729 1738 0 -20.66(-1.17%)
May 14, 2012 1757 1776 1745 1759 0 -26.00(-1.46%)
May 11, 2012 1769 1798 1764 1785 0 +15.10(+0.85%)
May 10, 2012 1761 1783 1755 1770 0 +8.26(+0.47%)
May 09, 2012 1768 1787 1750 1761 0 -49.01(-2.71%)
May 08, 2012 1797 1816 1775 1810 0 +10.07(+0.56%)
May 07, 2012 1779 1810 1769 1800 0 +35.88(+2.03%)
May 04, 2012 1784 1792 1756 1764 0 -28.78(-1.61%)
May 03, 2012 1800 1808 1782 1793 0 +3.52(+0.20%)
May 02, 2012 1782 1801 1766 1790 0 -2.78(-0.16%)
May 01, 2012 1795 1810 1780 1792 0 -1.48(-0.08%)
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%)
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.