Skip to main content
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 29, 2011 1697 1719 1688 1703 0 -3.35(-0.20%)
Apr 28, 2011 1698 1717 1690 1707 0 +3.35(+0.20%)
Apr 27, 2011 1691 1712 1676 1703 0 +1.83(+0.11%)
Apr 26, 2011 1690 1715 1680 1702 0 +5.85(+0.34%)
Apr 25, 2011 1704 1715 1680 1696 0 -7.12(-0.42%)
Apr 21, 2011 1706 1725 1688 1703 0 -23.77(-1.38%)
Apr 20, 2011 1714 1733 1704 1727 0 +41.19(+2.44%)
Apr 19, 2011 1691 1702 1670 1685 0 -11.47(-0.68%)
Apr 18, 2011 1697 1709 1673 1697 0 -8.10(-0.48%)
Apr 15, 2011 1695 1712 1684 1705 0 +6.14(+0.36%)
Apr 14, 2011 1689 1709 1680 1699 0 +1.11(+0.07%)
Apr 13, 2011 1696 1711 1685 1698 0 +11.19(+0.66%)
Apr 12, 2011 1691 1699 1674 1687 0 -8.02(-0.47%)
Apr 11, 2011 1702 1718 1677 1695 0 -8.79(-0.52%)
Apr 08, 2011 1707 1714 1692 1703 0 +4.11(+0.24%)
Apr 07, 2011 1701 1713 1686 1699 0 -10.30(-0.60%)
Apr 06, 2011 1710 1724 1696 1710 0 +11.33(+0.67%)
Apr 05, 2011 1678 1705 1673 1698 0 +22.34(+1.33%)
Apr 04, 2011 1684 1693 1667 1676 0 +1.38(+0.08%)
Apr 01, 2011 1660 1682 1655 1675 0 +13.41(+0.81%)
Mar 31, 2011 1658 1676 1650 1661 0 +4.48(+0.27%)
Mar 30, 2011 1650 1666 1641 1657 0 +34.01(+2.10%)
Mar 29, 2011 1606 1628 1600 1623 0 +17.66(+1.10%)
Mar 28, 2011 1610 1620 1597 1605 0 -7.51(-0.47%)
Mar 25, 2011 1616 1629 1601 1613 0 -11.78(-0.73%)
Mar 24, 2011 1604 1636 1602 1624 0 +12.96(+0.80%)
Mar 23, 2011 1600 1620 1592 1611 0 +9.69(+0.61%)
Mar 22, 2011 1598 1616 1593 1602 0 -12.20(-0.76%)
Mar 21, 2011 1613 1624 1608 1614 0 +7.05(+0.44%)
Mar 18, 2011 1607 1617 1593 1607 0 +27.51(+1.74%)
Mar 17, 2011 1579 1591 1569 1579 0 +17.21(+1.10%)
Mar 16, 2011 1584 1594 1552 1562 0 -27.38(-1.72%)
Mar 15, 2011 1580 1600 1574 1589 0 -29.44(-1.82%)
Mar 14, 2011 1613 1627 1606 1619 0 -9.31(-0.57%)
Mar 11, 2011 1613 1636 1605 1628 0 +6.74(+0.42%)
Mar 10, 2011 1631 1640 1614 1621 0 -33.84(-2.04%)
Mar 09, 2011 1644 1662 1637 1655 0 +7.79(+0.47%)
Mar 08, 2011 1636 1659 1619 1648 0 +10.17(+0.62%)
Mar 07, 2011 1652 1663 1623 1637 0 -10.65(-0.65%)
Mar 04, 2011 1659 1667 1633 1648 0 -6.38(-0.39%)
Mar 03, 2011 1648 1667 1633 1654 0 +26.86(+1.65%)
Mar 02, 2011 1591 1640 1610 1628 0 +6.51(+0.40%)
Mar 01, 2011 1606 1646 1615 1621 0 -11.15(-0.68%)
Feb 28, 2011 1628 1645 1617 1632 0 +10.27(+0.63%)
Feb 25, 2011 1597 1627 1598 1622 0 +30.22(+1.90%)
Feb 24, 2011 1590 1601 1576 1592 0 -11.01(-0.69%)
Feb 23, 2011 1600 1619 1591 1603 0 -3.06(-0.19%)
Feb 22, 2011 1607 1628 1596 1606 0 -33.73(-2.06%)
Feb 21, 2011 1631 1650 1622 1639 0 -0.23(-0.01%)
Feb 18, 2011 1632 1650 1622 1640 0 +14.18(+0.87%)
Feb 17, 2011 1613 1633 1613 1626 0 +7.48(+0.46%)
Feb 16, 2011 1601 1627 1598 1618 0 +8.88(+0.55%)
Feb 15, 2011 1602 1617 1594 1609 0 -2.87(-0.18%)
Feb 14, 2011 1587 1617 1587 1612 0 +24.62(+1.55%)
Feb 11, 2011 1574 1597 1569 1587 0 +5.23(+0.33%)
Feb 10, 2011 1566 1590 1560 1582 0 +5.78(+0.37%)
Feb 09, 2011 1569 1587 1560 1576 0 +11.24(+0.72%)
Feb 08, 2011 1553 1574 1545 1565 0 -9.49(-0.60%)
Feb 07, 2011 1563 1582 1559 1575 0 +5.96(+0.38%)
Feb 04, 2011 1563 1578 1552 1569 0 +1.91(+0.12%)
Feb 03, 2011 1561 1578 1554 1567 0 -11.26(-0.71%)
Feb 02, 2011 1576 1592 1569 1578 0 -14.62(-0.92%)
Feb 01, 2011 1576 1606 1572 1593 0 +18.65(+1.18%)
Jan 31, 2011 1565 1582 1553 1574 0 +4.75(+0.30%)
Jan 28, 2011 1583 1602 1557 1569 0 -29.84(-1.87%)
Jan 27, 2011 1593 1612 1585 1599 0 -0.88(-0.06%)
Jan 26, 2011 1596 1619 1579 1600 0 +15.91(+1.00%)
Jan 25, 2011 1564 1594 1560 1584 0 +18.87(+1.21%)
Jan 24, 2011 1554 1575 1551 1565 0 +9.63(+0.62%)
Jan 21, 2011 1564 1578 1548 1556 0 -13.84(-0.88%)
Jan 20, 2011 1563 1578 1553 1569 0 -7.10(-0.45%)
Jan 19, 2011 1595 1606 1570 1577 0 -27.04(-1.69%)
Jan 18, 2011 1596 1618 1582 1604 0 +35.83(+2.29%)
Jan 17, 2011 1563 1574 1549 1568 0 +0.00(+0.00%)
Jan 14, 2011 1563 1574 1549 1568 0 -6.75(-0.43%)
Jan 13, 2011 1568 1581 1561 1574 0 -6.15(-0.39%)
Jan 12, 2011 1566 1588 1564 1581 0 +8.16(+0.52%)
Jan 11, 2011 1568 1588 1557 1572 0 +6.65(+0.42%)
Jan 10, 2011 1551 1573 1544 1566 0 +1.72(+0.11%)
Jan 07, 2011 1560 1578 1550 1564 0 -2.06(-0.13%)
Jan 06, 2011 1555 1577 1549 1566 0 +7.76(+0.50%)
Jan 05, 2011 1547 1565 1542 1558 0 +6.74(+0.43%)
Jan 04, 2011 1550 1564 1537 1552 0 +11.58(+0.75%)
Jan 03, 2011 1527 1554 1525 1540 0 +4.63(+0.30%)
Dec 31, 2010 1532 1545 1526 1535 0 +2.62(+0.17%)
Dec 30, 2010 1533 1544 1528 1533 0 -0.47(-0.03%)
Dec 29, 2010 1532 1544 1527 1533 0 +1.92(+0.13%)
Dec 28, 2010 1535 1547 1526 1531 0 +2.45(+0.16%)
Dec 27, 2010 1527 1538 1517 1529 0 -6.45(-0.42%)
Dec 24, 2010 1516 1545 1512 1535 0 +0.01(+0.00%)
Dec 23, 2010 1516 1545 1512 1535 0 +22.34(+1.48%)
Dec 22, 2010 1505 1524 1504 1513 0 +2.00(+0.13%)
Dec 21, 2010 1514 1528 1500 1511 0 -5.92(-0.39%)
Dec 20, 2010 1520 1533 1505 1517 0 -12.12(-0.79%)
Dec 17, 2010 1525 1544 1514 1529 0 +1.64(+0.11%)
Dec 16, 2010 1515 1532 1509 1527 0 +6.17(+0.41%)
Dec 15, 2010 1517 1540 1511 1521 0 -2.52(-0.17%)
Dec 14, 2010 1517 1537 1508 1524 0 +1.70(+0.11%)
Dec 10, 2010 1500 1528 1497 1522 0 +29.86(+2.00%)
Dec 09, 2010 1486 1498 1475 1492 0 +18.92(+1.28%)
Dec 08, 2010 1465 1481 1458 1473 0 +6.04(+0.41%)
Dec 07, 2010 1473 1486 1459 1467 0 +0.53(+0.04%)
Dec 06, 2010 1461 1475 1454 1467 0 -3.21(-0.22%)
Dec 03, 2010 1464 1478 1451 1470 0 +3.01(+0.21%)
Dec 02, 2010 1456 1474 1449 1467 0 +13.60(+0.94%)
Dec 01, 2010 1454 1469 1443 1453 0 +11.14(+0.77%)
Nov 30, 2010 1445 1460 1436 1442 0 -17.53(-1.20%)
Nov 29, 2010 1453 1467 1438 1460 0 -10.17(-0.69%)
Nov 26, 2010 1461 1477 1458 1470 0 -8.13(-0.55%)
Nov 25, 2010 1463 1478 1478 1478 0 +0.01(+0.00%)
Nov 24, 2010 1463 1487 1463 1478 0 +15.99(+1.09%)
Nov 23, 2010 1464 1473 1453 1462 0 -16.15(-1.09%)
Nov 22, 2010 1477 1487 1464 1478 0 -4.58(-0.31%)
Nov 19, 2010 1478 1489 1468 1483 0 +6.05(+0.41%)
Nov 18, 2010 1470 1488 1465 1477 0 +11.62(+0.79%)
Nov 17, 2010 1462 1475 1455 1465 0 +3.82(+0.26%)
Nov 16, 2010 1468 1480 1453 1461 0 -18.45(-1.25%)
Nov 15, 2010 1476 1489 1467 1480 0 +2.84(+0.19%)
Nov 12, 2010 1471 1488 1466 1477 0 -4.50(-0.30%)
Nov 11, 2010 1466 1487 1463 1481 0 -2.12(-0.14%)
Nov 10, 2010 1478 1491 1464 1483 0 +10.74(+0.73%)
Nov 09, 2010 1481 1492 1463 1473 0 -13.04(-0.88%)
Nov 08, 2010 1477 1493 1467 1486 0 -0.77(-0.05%)
Nov 05, 2010 1493 1504 1474 1487 0 -13.46(-0.90%)
Nov 04, 2010 1506 1518 1489 1500 0 +3.08(+0.21%)
Nov 03, 2010 1482 1508 1478 1497 0 +1.80(+0.12%)
Nov 02, 2010 1500 1513 1482 1495 0 +5.21(+0.35%)
Nov 01, 2010 1497 1512 1478 1490 0 -3.64(-0.24%)
Oct 29, 2010 1495 1510 1484 1494 0 -3.25(-0.22%)
Oct 28, 2010 1487 1504 1482 1497 0 +20.83(+1.41%)
Oct 27, 2010 1470 1485 1460 1476 0 -8.53(-0.57%)
Oct 25, 2010 1480 1495 1476 1485 0 +13.79(+0.94%)
Oct 22, 2010 1463 1477 1457 1471 0 +1.34(+0.09%)
Oct 21, 2010 1483 1492 1458 1469 0 -11.52(-0.78%)
Oct 20, 2010 1471 1496 1470 1481 0 +43.43(+3.02%)
Oct 19, 2010 1432 1455 1424 1437 0 -33.90(-2.30%)
Oct 18, 2010 1468 1484 1458 1471 0 -11.34(-0.76%)
Oct 15, 2010 1480 1496 1469 1483 0 +6.73(+0.46%)
Oct 14, 2010 1475 1486 1467 1476 0 +0.21(+0.01%)
Oct 13, 2010 1471 1488 1463 1476 0 +11.12(+0.76%)
Oct 12, 2010 1450 1471 1440 1465 0 +52.65(+3.73%)
Oct 11, 2010 1292 1421 1404 1412 0 +1.05(+0.07%)
Oct 08, 2010 1286 1417 1397 1411 0 +7.62(+0.54%)
Oct 07, 2010 1286 1416 1395 1403 0 +5.20(+0.37%)
Oct 06, 2010 1276 1408 1389 1398 0 +2.76(+0.20%)
Oct 05, 2010 1266 1402 1381 1395 0 +17.59(+1.28%)
Oct 04, 2010 1262 1391 1371 1378 0 -18.08(-1.30%)
Oct 01, 2010 1275 1404 1382 1396 0 +9.31(+0.67%)
Sep 30, 2010 1268 1403 1376 1387 0 -9.31(-0.67%)
Sep 29, 2010 1310 1412 1389 1396 0 +8.76(+0.63%)
Sep 28, 2010 1316 1397 1370 1387 0 +14.90(+1.09%)
Sep 27, 2010 1355 1390 1368 1372 0 -15.01(-1.08%)
Sep 24, 2010 1353 1394 1375 1387 0 +20.15(+1.47%)
Sep 23, 2010 1335 1383 1356 1367 0 -5.71(-0.42%)
Sep 22, 2010 1344 1391 1362 1373 0 -2.49(-0.18%)
Sep 21, 2010 1343 1385 1360 1375 0 +1.41(+0.10%)
Sep 20, 2010 1327 1377 1354 1374 0 +21.79(+1.61%)
Sep 17, 2010 1322 1362 1340 1352 0 -12.10(-0.89%)
Sep 15, 2010 1326 1371 1352 1364 0 +2.45(+0.18%)
Sep 14, 2010 1323 1370 1348 1362 0 +3.59(+0.26%)
Sep 13, 2010 1328 1365 1349 1358 0 +8.46(+0.63%)
Sep 10, 2010 1313 1358 1338 1350 0 +9.25(+0.69%)
Sep 09, 2010 1307 1351 1328 1340 0 +19.92(+1.51%)
Sep 08, 2010 1278 1329 1305 1320 0 +15.89(+1.22%)
Sep 07, 2010 1272 1318 1288 1305 0 -0.33(-0.03%)
Sep 03, 2010 1305 1305 1305 0 +8.81(+0.68%)
Sep 02, 2010 1257 1301 1280 1296 0 +10.93(+0.85%)
Sep 01, 2010 1249 1297 1272 1285 0 +26.95(+2.14%)
Aug 31, 2010 1223 1272 1250 1258 0 +4.55(+0.36%)
Aug 30, 2010 1228 1269 1250 1254 0 -10.50(-0.83%)
Aug 27, 2010 1226 1271 1242 1264 0 +19.60(+1.57%)
Aug 26, 2010 1220 1262 1239 1245 0 -7.22(-0.58%)
Aug 25, 2010 1205 1259 1232 1252 0 +1.73(+0.14%)
Aug 24, 2010 1220 1261 1244 1250 0 -13.38(-1.06%)
Aug 23, 2010 1234 1279 1259 1263 0 -2.92(-0.23%)
Aug 20, 2010 1230 1272 1254 1266 0 -5.55(-0.44%)
Aug 19, 2010 1257 1291 1265 1272 0 -19.50(-1.51%)
Aug 18, 2010 1253 1300 1276 1291 0 +6.23(+0.48%)
Aug 17, 2010 1247 1292 1270 1285 0 +9.45(+0.74%)
Aug 16, 2010 1239 1285 1262 1276 0 -2.02(-0.16%)
Aug 13, 2010 1251 1290 1270 1278 0 -9.14(-0.71%)
Aug 12, 2010 1236 1296 1267 1287 0 +8.76(+0.69%)
Aug 11, 2010 1252 1291 1270 1278 0 -36.63(-2.79%)
Aug 10, 2010 1269 1323 1292 1315 0 +5.02(+0.38%)
Aug 09, 2010 1274 1315 1296 1310 0 +9.06(+0.70%)
Aug 06, 2010 1266 1309 1279 1301 0 -5.39(-0.41%)
Aug 05, 2010 1268 1312 1290 1306 0 +10.18(+0.79%)
Aug 04, 2010 1263 1308 1282 1296 0 -6.57(-0.50%)
Aug 03, 2010 1271 1315 1290 1302 0 +9.82(+0.76%)
Aug 02, 2010 1250 1301 1272 1293 0 +32.44(+2.57%)
Jul 30, 2010 1215 1267 1230 1260 0 +20.65(+1.67%)
Jul 29, 2010 1228 1267 1231 1240 0 -10.15(-0.81%)
Jul 28, 2010 1237 1286 1245 1250 0 -19.56(-1.54%)
Jul 27, 2010 1249 1291 1259 1269 0 -4.59(-0.36%)
Jul 26, 2010 1230 1284 1253 1274 0 +14.67(+1.17%)
Jul 23, 2010 1250 1296 1231 1259 0 -28.66(-2.23%)
Jul 22, 2010 1255 1304 1274 1288 0 +14.49(+1.14%)
Jul 21, 2010 1259 1297 1267 1273 0 -17.25(-1.34%)
Jul 20, 2010 1251 1295 1271 1291 0 -6.53(-0.50%)
Jul 19, 2010 1263 1308 1284 1297 0 +3.63(+0.28%)
Jul 16, 2010 1282 1329 1284 1294 0 -29.32(-2.22%)
Jul 15, 2010 1285 1333 1305 1323 0 +17.77(+1.36%)
Jul 14, 2010 1262 1310 1283 1305 0 +12.15(+0.94%)
Jul 13, 2010 1258 1304 1281 1293 0 +12.73(+0.99%)
Jul 12, 2010 1249 1295 1270 1280 0 -6.79(-0.53%)
Jul 09, 2010 1246 1290 1266 1287 0 +12.56(+0.99%)
Jul 08, 2010 1241 1284 1255 1274 0 +5.00(+0.39%)
Jul 07, 2010 1225 1272 1241 1269 0 +19.59(+1.57%)
Jul 06, 2010 1230 1273 1240 1250 0 +8.75(+0.71%)
Jul 02, 2010 1209 1258 1226 1241 0 +12.04(+0.98%)
Jul 01, 2010 1201 1239 1209 1229 0 -1.92(-0.16%)
Jun 30, 2010 1209 1253 1225 1231 0 -2.90(-0.24%)
Jun 29, 2010 1209 1251 1222 1234 0 -29.48(-2.33%)
Jun 25, 2010 1229 1270 1247 1263 0 +7.96(+0.63%)
Jun 24, 2010 1226 1268 1245 1255 0 -2.54(-0.20%)
Jun 23, 2010 1228 1269 1242 1258 0 -1.39(-0.11%)
Jun 22, 2010 1239 1284 1252 1259 0 -15.63(-1.23%)
Jun 21, 2010 1257 1296 1268 1275 0 -0.89(-0.07%)
Jun 18, 2010 1252 1291 1268 1276 0 +4.96(+0.39%)
Jun 17, 2010 1242 1277 1256 1271 0 -0.55(-0.04%)
Jun 16, 2010 1231 1282 1256 1271 0 +3.11(+0.25%)
Jun 15, 2010 1224 1271 1248 1268 0 +19.26(+1.54%)
Jun 14, 2010 1216 1262 1243 1249 0 +7.37(+0.59%)
Jun 11, 2010 1220 1247 1216 1242 0 +6.52(+0.53%)
Jun 10, 2010 1189 1240 1211 1235 0 +30.37(+2.52%)
Jun 09, 2010 1181 1228 1195 1205 0 +0.67(+0.06%)
Jun 08, 2010 1210 1218 1188 1204 0 -3.84(-0.32%)
Jun 07, 2010 1198 1235 1204 1208 0 -20.06(-1.63%)
Jun 04, 2010 1209 1258 1220 1228 0 -39.27(-3.10%)
Jun 03, 2010 1235 1274 1251 1267 0 +12.85(+1.02%)
Jun 02, 2010 1188 1257 1222 1254 0 +35.97(+2.95%)
Jun 01, 2010 1191 1246 1216 1218 0 -20.80(-1.68%)
May 31, 2010 1244 1258 1229 1239 0 +0.00(+0.00%)
May 28, 2010 1244 1258 1229 1239 0 -5.99(-0.48%)
May 27, 2010 1198 1249 1220 1245 0 +34.70(+2.87%)
May 26, 2010 1191 1251 1202 1211 0 -14.85(-1.21%)
May 25, 2010 1176 1228 1187 1225 0 +8.98(+0.74%)
May 24, 2010 1184 1234 1206 1216 0 +0.86(+0.07%)
May 21, 2010 1202 1226 1185 1216 0 -1.24(-0.10%)
May 20, 2010 1190 1245 1211 1217 0 -38.34(-3.05%)
May 19, 2010 1221 1265 1233 1255 0 -4.45(-0.35%)
May 18, 2010 1251 1294 1254 1260 0 -16.66(-1.31%)
May 17, 2010 1248 1290 1254 1276 0 +7.42(+0.58%)
May 14, 2010 1252 1293 1257 1269 0 -22.36(-1.73%)
May 13, 2010 1271 1313 1287 1291 0 -20.24(-1.54%)
May 12, 2010 1273 1319 1293 1311 0 +12.66(+0.97%)
May 11, 2010 1298 1311 1283 1299 0 +5.79(+0.45%)
May 10, 2010 1260 1306 1281 1293 0 +36.97(+2.94%)
May 07, 2010 1246 1292 1235 1256 0 -26.23(-2.05%)
May 06, 2010 1282 1319 1221 1282 0 -35.03(-2.66%)
May 05, 2010 1315 1334 1294 1317 0 -6.13(-0.46%)
May 04, 2010 1308 1342 1314 1323 0 -18.55(-1.38%)
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.