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, 2017 1590 1619 1582 1612 0 +38.29(+2.43%)
Aug 30, 2017 1569 1587 1561 1574 0 +3.66(+0.23%)
Aug 29, 2017 1567 1577 1557 1570 0 -8.16(-0.52%)
Aug 28, 2017 1578 1587 1563 1578 0 +15.16(+0.97%)
Aug 25, 2017 1562 1577 1554 1563 0 +4.65(+0.30%)
Aug 24, 2017 1552 1567 1541 1558 0 +11.18(+0.72%)
Aug 23, 2017 1560 1565 1542 1547 0 -22.66(-1.44%)
Aug 22, 2017 1550 1576 1540 1570 0 +32.12(+2.09%)
Aug 21, 2017 1544 1554 1529 1538 0 -1.53(-0.10%)
Aug 18, 2017 1539 1550 1531 1539 0 -6.19(-0.40%)
Aug 17, 2017 1560 1575 1544 1545 0 -28.82(-1.83%)
Aug 16, 2017 1575 1592 1538 1574 0 +13.22(+0.85%)
Aug 15, 2017 1560 1573 1549 1561 0 +5.31(+0.34%)
Aug 14, 2017 1564 1574 1550 1556 0 -7.37(-0.47%)
Aug 11, 2017 1550 1573 1541 1563 0 +37.29(+2.44%)
Aug 10, 2017 1555 1558 1522 1526 0 -30.60(-1.97%)
Aug 09, 2017 1551 1577 1536 1556 0 +46.79(+3.10%)
Aug 08, 2017 1529 1539 1506 1509 0 -22.35(-1.46%)
Aug 07, 2017 1534 1548 1518 1532 0 -11.80(-0.76%)
Aug 04, 2017 1558 1566 1532 1544 0 -28.85(-1.83%)
Aug 03, 2017 1600 1612 1561 1572 0 -53.63(-3.30%)
Aug 02, 2017 1623 1636 1609 1626 0 +2.26(+0.14%)
Aug 01, 2017 1632 1638 1615 1624 0 -2.04(-0.13%)
Jul 31, 2017 1632 1643 1619 1626 0 -3.08(-0.19%)
Jul 28, 2017 1618 1640 1609 1629 0 +10.79(+0.67%)
Jul 27, 2017 1643 1658 1600 1618 0 -25.51(-1.55%)
Jul 26, 2017 1638 1650 1627 1644 0 +7.52(+0.46%)
Jul 25, 2017 1648 1657 1629 1636 0 +0.37(+0.02%)
Jul 24, 2017 1627 1645 1619 1636 0 -16.53(-1.00%)
Jul 21, 2017 1631 1658 1622 1652 0 +5.33(+0.32%)
Jul 20, 2017 1637 1660 1627 1647 0 +18.52(+1.14%)
Jul 19, 2017 1629 1651 1619 1628 0 +33.28(+2.09%)
Jul 18, 2017 1584 1599 1574 1595 0 +9.50(+0.60%)
Jul 17, 2017 1589 1601 1575 1586 0 -2.64(-0.17%)
Jul 14, 2017 1594 1606 1577 1588 0 -1.80(-0.11%)
Jul 13, 2017 1580 1600 1566 1590 0 +4.72(+0.30%)
Jul 12, 2017 1578 1596 1568 1585 0 +21.15(+1.35%)
Jul 11, 2017 1552 1572 1545 1564 0 +2.26(+0.14%)
Jul 10, 2017 1567 1574 1552 1562 0 -7.38(-0.47%)
Jul 07, 2017 1563 1578 1554 1569 0 +6.74(+0.43%)
Jul 06, 2017 1575 1585 1547 1563 0 -23.52(-1.48%)
Jul 05, 2017 1571 1598 1560 1586 0 +7.60(+0.48%)
Jul 04, 2017 1580 1592 1573 1579 0 +0.00(+0.00%)
Jul 03, 2017 1580 1592 1573 1579 0 -7.64(-0.48%)
Jun 30, 2017 1589 1601 1572 1586 0 +11.49(+0.73%)
Jun 29, 2017 1594 1601 1564 1575 0 -33.66(-2.09%)
Jun 28, 2017 1598 1616 1592 1608 0 +10.15(+0.64%)
Jun 27, 2017 1628 1631 1595 1598 0 -33.93(-2.08%)
Jun 26, 2017 1633 1646 1621 1632 0 +1.15(+0.07%)
Jun 23, 2017 1632 1646 1613 1631 0 +8.96(+0.55%)
Jun 22, 2017 1611 1635 1601 1622 0 +15.35(+0.96%)
Jun 21, 2017 1584 1612 1575 1607 0 +34.49(+2.19%)
Jun 20, 2017 1566 1588 1557 1572 0 +0.21(+0.01%)
Jun 19, 2017 1558 1578 1554 1572 0 +18.18(+1.17%)
Jun 16, 2017 1552 1565 1536 1554 0 +7.88(+0.51%)
Jun 15, 2017 1553 1564 1533 1546 0 -26.87(-1.71%)
Jun 14, 2017 1569 1584 1557 1573 0 +19.57(+1.26%)
Jun 13, 2017 1549 1562 1539 1553 0 +8.90(+0.58%)
Jun 12, 2017 1543 1557 1534 1544 0 +12.22(+0.80%)
Jun 09, 2017 1528 1547 1516 1532 0 +0.16(+0.01%)
Jun 08, 2017 1522 1540 1515 1532 0 +8.51(+0.56%)
Jun 07, 2017 1528 1543 1512 1523 0 -18.22(-1.18%)
Jun 06, 2017 1548 1555 1534 1542 0 -12.76(-0.82%)
Jun 05, 2017 1556 1566 1538 1554 0 -8.72(-0.56%)
Jun 02, 2017 1565 1577 1550 1563 0 +26.15(+1.70%)
Jun 01, 2017 1511 1543 1509 1537 0 +31.05(+2.06%)
May 31, 2017 1505 1518 1492 1506 0 +14.19(+0.95%)
May 30, 2017 1500 1510 1486 1492 0 -4.28(-0.29%)
May 29, 2017 1502 1510 1485 1496 0 +0.00(+0.00%)
May 26, 2017 1502 1510 1485 1496 0 -12.88(-0.85%)
May 25, 2017 1514 1525 1497 1509 0 -3.58(-0.24%)
May 24, 2017 1511 1523 1493 1512 0 +0.05(+0.00%)
May 23, 2017 1539 1544 1502 1512 0 -27.71(-1.80%)
May 22, 2017 1544 1555 1529 1540 0 +8.05(+0.53%)
May 19, 2017 1537 1546 1525 1532 0 +2.98(+0.19%)
May 18, 2017 1531 1544 1513 1529 0 +18.78(+1.24%)
May 17, 2017 1539 1543 1508 1510 0 -40.04(-2.58%)
May 16, 2017 1553 1559 1537 1550 0 +4.62(+0.30%)
May 15, 2017 1535 1552 1529 1546 0 +6.47(+0.42%)
May 12, 2017 1537 1554 1528 1539 0 +8.34(+0.54%)
May 11, 2017 1521 1540 1509 1531 0 -1.51(-0.10%)
May 10, 2017 1539 1543 1514 1532 0 +0.03(+0.00%)
May 09, 2017 1528 1543 1515 1532 0 +1.23(+0.08%)
May 08, 2017 1548 1554 1522 1531 0 -20.52(-1.32%)
May 05, 2017 1558 1564 1541 1552 0 -13.10(-0.84%)
May 04, 2017 1575 1580 1552 1565 0 +3.44(+0.22%)
May 03, 2017 1579 1584 1549 1561 0 +18.47(+1.20%)
May 02, 2017 1537 1558 1517 1543 0 +20.69(+1.36%)
May 01, 2017 1520 1531 1508 1522 0 +0.72(+0.05%)
Apr 28, 2017 1527 1536 1503 1522 0 +0.66(+0.04%)
Apr 27, 2017 1510 1528 1494 1521 0 +37.88(+2.55%)
Apr 26, 2017 1482 1498 1473 1483 0 +4.73(+0.32%)
Apr 25, 2017 1485 1493 1470 1478 0 +6.34(+0.43%)
Apr 24, 2017 1466 1479 1460 1472 0 +24.27(+1.68%)
Apr 21, 2017 1456 1463 1439 1448 0 -11.32(-0.78%)
Apr 20, 2017 1460 1469 1448 1459 0 +7.43(+0.51%)
Apr 19, 2017 1454 1464 1444 1452 0 +4.67(+0.32%)
Apr 18, 2017 1459 1463 1437 1447 0 -12.07(-0.83%)
Apr 17, 2017 1453 1465 1446 1459 0 +9.02(+0.62%)
Apr 13, 2017 1451 1464 1441 1450 0 -3.70(-0.25%)
Apr 12, 2017 1455 1464 1444 1454 0 +1.59(+0.11%)
Apr 11, 2017 1454 1461 1440 1452 0 +1.37(+0.09%)
Apr 10, 2017 1450 1463 1440 1451 0 +7.65(+0.53%)
Apr 07, 2017 1439 1456 1427 1443 0 +1.95(+0.14%)
Apr 06, 2017 1451 1458 1432 1441 0 -7.71(-0.53%)
Apr 05, 2017 1456 1473 1441 1449 0 -9.47(-0.65%)
Apr 04, 2017 1439 1472 1430 1458 0 +35.56(+2.50%)
Apr 03, 2017 1426 1439 1412 1423 0 -7.08(-0.50%)
Mar 31, 2017 1439 1446 1420 1430 0 +1.92(+0.13%)
Mar 30, 2017 1435 1444 1420 1428 0 -10.06(-0.70%)
Mar 29, 2017 1429 1450 1424 1438 0 +32.67(+2.32%)
Mar 28, 2017 1409 1416 1400 1405 0 -4.23(-0.30%)
Mar 27, 2017 1392 1415 1385 1409 0 +18.28(+1.31%)
Mar 24, 2017 1397 1403 1381 1391 0 +9.28(+0.67%)
Mar 23, 2017 1384 1399 1378 1382 0 -13.31(-0.95%)
Mar 22, 2017 1394 1399 1380 1395 0 +8.95(+0.65%)
Mar 21, 2017 1422 1426 1381 1386 0 -28.98(-2.05%)
Mar 20, 2017 1421 1428 1409 1415 0 -1.08(-0.08%)
Mar 17, 2017 1420 1432 1407 1416 0 -10.76(-0.75%)
Mar 16, 2017 1430 1441 1415 1427 0 +0.45(+0.03%)
Mar 15, 2017 1413 1433 1409 1427 0 +13.08(+0.93%)
Mar 14, 2017 1422 1431 1407 1414 0 -10.61(-0.75%)
Mar 13, 2017 1430 1434 1416 1424 0 -4.28(-0.30%)
Mar 10, 2017 1425 1434 1412 1428 0 +14.48(+1.02%)
Mar 09, 2017 1411 1422 1399 1414 0 +7.83(+0.56%)
Mar 08, 2017 1412 1425 1396 1406 0 -9.52(-0.67%)
Mar 07, 2017 1423 1431 1406 1416 0 -22.45(-1.56%)
Mar 06, 2017 1450 1457 1431 1438 0 -24.33(-1.66%)
Mar 03, 2017 1457 1468 1446 1462 0 +6.31(+0.43%)
Mar 02, 2017 1460 1472 1450 1456 0 -13.43(-0.91%)
Mar 01, 2017 1471 1484 1456 1470 0 +2.89(+0.20%)
Feb 28, 2017 1474 1486 1457 1467 0 -15.12(-1.02%)
Feb 27, 2017 1462 1485 1459 1482 0 +14.73(+1.00%)
Feb 24, 2017 1469 1476 1456 1467 0 -9.29(-0.63%)
Feb 23, 2017 1472 1486 1459 1476 0 +12.59(+0.86%)
Feb 22, 2017 1471 1482 1458 1464 0 -12.49(-0.85%)
Feb 21, 2017 1482 1496 1466 1476 0 +4.10(+0.28%)
Feb 17, 2017 1472 1472 1472 1472 0 -1.23(-0.08%)
Feb 16, 2017 1486 1498 1460 1473 0 +6.90(+0.47%)
Feb 15, 2017 1434 1470 1432 1466 0 +22.30(+1.54%)
Feb 14, 2017 1427 1450 1422 1444 0 +11.76(+0.82%)
Feb 13, 2017 1431 1445 1420 1432 0 +10.56(+0.74%)
Feb 10, 2017 1419 1433 1411 1422 0 -2.08(-0.15%)
Feb 09, 2017 1406 1431 1411 1424 0 +18.54(+1.32%)
Feb 08, 2017 1398 1416 1388 1405 0 +6.06(+0.43%)
Feb 07, 2017 1410 1417 1390 1399 0 -16.80(-1.19%)
Feb 06, 2017 1405 1421 1400 1416 0 -6.76(-0.48%)
Feb 03, 2017 1414 1430 1402 1423 0 +14.69(+1.04%)
Feb 02, 2017 1412 1426 1389 1408 0 -63.79(-4.33%)
Feb 01, 2017 1445 1475 1435 1472 0 +21.61(+1.49%)
Jan 31, 2017 1420 1453 1409 1450 0 +15.95(+1.11%)
Jan 30, 2017 1438 1450 1425 1434 0 -10.76(-0.74%)
Jan 27, 2017 1437 1452 1428 1445 0 +22.58(+1.59%)
Jan 26, 2017 1432 1449 1416 1423 0 -5.16(-0.36%)
Jan 25, 2017 1414 1437 1406 1428 0 +21.01(+1.49%)
Jan 24, 2017 1409 1419 1395 1407 0 -8.64(-0.61%)
Jan 23, 2017 1421 1426 1400 1415 0 -4.94(-0.35%)
Jan 20, 2017 1431 1437 1416 1420 0 -8.58(-0.60%)
Jan 19, 2017 1439 1445 1424 1429 0 -19.49(-1.35%)
Jan 18, 2017 1444 1456 1436 1448 0 +0.80(+0.06%)
Jan 17, 2017 1458 1460 1434 1448 0 -2.28(-0.16%)
Jan 13, 2017 1450 1450 1450 1450 0 +12.40(+0.86%)
Jan 12, 2017 1430 1447 1420 1437 0 -6.60(-0.46%)
Jan 11, 2017 1475 1486 1423 1444 0 -36.23(-2.45%)
Jan 10, 2017 1481 1490 1466 1480 0 -8.31(-0.56%)
Jan 09, 2017 1482 1498 1466 1489 0 +0.30(+0.02%)
Jan 06, 2017 1496 1507 1472 1488 0 -18.74(-1.24%)
Jan 05, 2017 1492 1516 1481 1507 0 +35.61(+2.42%)
Jan 04, 2017 1459 1482 1450 1471 0 +23.04(+1.59%)
Jan 03, 2017 1448 1461 1432 1448 0 +16.77(+1.17%)
Dec 30, 2016 1432 1432 1432 1432 0 -7.17(-0.50%)
Dec 29, 2016 1436 1448 1430 1439 0 +9.82(+0.69%)
Dec 28, 2016 1445 1449 1427 1429 0 -11.98(-0.83%)
Dec 27, 2016 1447 1458 1435 1441 0 -4.99(-0.35%)
Dec 23, 2016 1446 1446 1446 1446 0 +13.67(+0.95%)
Dec 22, 2016 1429 1448 1416 1432 0 +6.83(+0.48%)
Dec 21, 2016 1433 1444 1416 1425 0 -8.50(-0.59%)
Dec 20, 2016 1432 1446 1421 1434 0 +5.45(+0.38%)
Dec 19, 2016 1445 1459 1423 1428 0 -15.53(-1.08%)
Dec 16, 2016 1444 1455 1431 1444 0 +8.08(+0.56%)
Dec 15, 2016 1431 1448 1420 1436 0 +12.85(+0.90%)
Dec 14, 2016 1427 1447 1408 1423 0 -12.56(-0.87%)
Dec 13, 2016 1436 1451 1426 1436 0 +5.95(+0.42%)
Dec 12, 2016 1429 1450 1409 1430 0 -23.84(-1.64%)
Dec 09, 2016 1433 1471 1428 1454 0 +31.58(+2.22%)
Dec 08, 2016 1410 1429 1396 1422 0 +2.67(+0.19%)
Dec 07, 2016 1428 1436 1397 1419 0 -15.92(-1.11%)
Dec 06, 2016 1426 1448 1406 1435 0 +6.40(+0.45%)
Dec 05, 2016 1422 1439 1415 1429 0 +19.24(+1.36%)
Dec 02, 2016 1411 1421 1398 1410 0 +9.28(+0.66%)
Dec 01, 2016 1420 1427 1394 1400 0 -19.05(-1.34%)
Nov 30, 2016 1441 1449 1413 1419 0 +1.67(+0.12%)
Nov 29, 2016 1416 1434 1400 1418 0 +6.73(+0.48%)
Nov 28, 2016 1417 1424 1403 1411 0 +4.23(+0.30%)
Nov 25, 2016 1403 1414 1394 1407 0 +13.52(+0.97%)
Nov 24, 2016 1393 1393 1393 1393 0 +0.00(+0.00%)
Nov 23, 2016 1364 1395 1354 1393 0 +7.18(+0.52%)
Nov 22, 2016 1407 1412 1371 1386 0 -23.73(-1.68%)
Nov 21, 2016 1422 1429 1404 1410 0 -8.46(-0.60%)
Nov 18, 2016 1436 1442 1413 1418 0 -20.09(-1.40%)
Nov 17, 2016 1433 1447 1424 1438 0 +6.73(+0.47%)
Nov 16, 2016 1440 1455 1421 1432 0 -12.50(-0.87%)
Nov 15, 2016 1453 1464 1423 1444 0 -15.63(-1.07%)
Nov 14, 2016 1442 1473 1429 1460 0 +6.11(+0.42%)
Nov 11, 2016 1472 1484 1432 1454 0 -26.33(-1.78%)
Nov 10, 2016 1476 1507 1465 1480 0 -5.44(-0.37%)
Nov 09, 2016 1479 1529 1451 1485 0 +75.71(+5.37%)
Nov 08, 2016 1416 1429 1393 1410 0 -21.04(-1.47%)
Nov 07, 2016 1435 1453 1413 1431 0 +0.48(+0.03%)
Nov 04, 2016 1430 1465 1406 1430 0 +4.53(+0.32%)
Nov 03, 2016 1477 1484 1415 1426 0 -38.62(-2.64%)
Nov 02, 2016 1479 1492 1454 1464 0 -12.53(-0.85%)
Nov 01, 2016 1463 1492 1454 1477 0 +7.07(+0.48%)
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%)
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.