Financial News

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, 2016 1762 1767 1741 1748 0 -17.84(-1.01%)
Aug 30, 2016 1763 1778 1757 1765 0 -0.79(-0.04%)
Aug 29, 2016 1764 1779 1751 1766 0 -3.60(-0.20%)
Aug 26, 2016 1771 1788 1756 1770 0 +3.14(+0.18%)
Aug 25, 2016 1781 1796 1757 1767 0 -11.22(-0.63%)
Aug 24, 2016 1822 1834 1764 1778 0 -39.41(-2.17%)
Aug 23, 2016 1824 1833 1810 1817 0 -2.82(-0.15%)
Aug 22, 2016 1817 1834 1803 1820 0 +25.11(+1.40%)
Aug 19, 2016 1794 1804 1784 1795 0 -3.81(-0.21%)
Aug 18, 2016 1794 1808 1787 1799 0 -1.64(-0.09%)
Aug 17, 2016 1800 1812 1784 1800 0 -7.30(-0.40%)
Aug 16, 2016 1810 1822 1797 1808 0 -2.70(-0.15%)
Aug 15, 2016 1809 1825 1800 1810 0 +16.75(+0.93%)
Aug 12, 2016 1786 1798 1771 1794 0 -1.84(-0.10%)
Aug 11, 2016 1789 1804 1780 1796 0 -3.12(-0.17%)
Aug 10, 2016 1830 1834 1790 1799 0 -30.58(-1.67%)
Aug 09, 2016 1831 1851 1819 1829 0 +16.93(+0.93%)
Aug 08, 2016 1827 1836 1802 1812 0 -56.30(-3.01%)
Aug 05, 2016 1866 1887 1842 1869 0 -90.57(-4.62%)
Aug 04, 2016 1945 1972 1934 1959 0 +6.96(+0.36%)
Aug 03, 2016 1933 1961 1927 1952 0 -3.54(-0.18%)
Aug 02, 2016 1959 1971 1934 1956 0 -11.65(-0.59%)
Aug 01, 2016 1958 1982 1951 1967 0 +12.63(+0.65%)
Jul 29, 2016 1958 1969 1940 1955 0 +3.72(+0.19%)
Jul 28, 2016 1962 1977 1938 1951 0 +0.58(+0.03%)
Jul 27, 2016 1930 1957 1925 1950 0 +13.20(+0.68%)
Jul 26, 2016 1945 1952 1924 1937 0 +7.87(+0.41%)
Jul 25, 2016 1927 1938 1908 1929 0 -5.51(-0.28%)
Jul 22, 2016 1932 1942 1920 1935 0 +10.03(+0.52%)
Jul 21, 2016 1924 1944 1914 1925 0 -7.00(-0.36%)
Jul 20, 2016 1912 1938 1908 1932 0 +30.32(+1.59%)
Jul 19, 2016 1914 1924 1893 1902 0 -15.74(-0.82%)
Jul 18, 2016 1920 1929 1907 1917 0 +1.71(+0.09%)
Jul 15, 2016 1918 1933 1906 1916 0 -6.66(-0.35%)
Jul 14, 2016 1926 1932 1909 1922 0 +9.14(+0.48%)
Jul 13, 2016 1933 1948 1907 1913 0 -4.37(-0.23%)
Jul 12, 2016 1916 1930 1899 1918 0 +22.11(+1.17%)
Jul 11, 2016 1896 1913 1884 1895 0 +15.90(+0.85%)
Jul 08, 2016 1879 1884 1867 1879 0 +10.49(+0.56%)
Jul 07, 2016 1868 1882 1858 1869 0 +23.24(+1.26%)
Jul 06, 2016 1846 1846 1846 1846 0 -4.90(-0.26%)
Jul 05, 2016 1862 1869 1838 1851 0 -5.58(-0.30%)
Jul 01, 2016 1856 1856 1856 1856 0 +19.10(+1.04%)
Jun 30, 2016 1825 1846 1806 1837 0 +24.29(+1.34%)
Jun 29, 2016 1809 1824 1792 1813 0 +30.82(+1.73%)
Jun 28, 2016 1764 1786 1755 1782 0 +49.02(+2.83%)
Jun 27, 2016 1755 1761 1715 1733 0 -18.51(-1.06%)
Jun 24, 2016 1758 1799 1742 1752 0 -89.92(-4.88%)
Jun 23, 2016 1843 1850 1816 1841 0 +34.91(+1.93%)
Jun 22, 2016 1804 1838 1797 1807 0 +3.69(+0.20%)
Jun 21, 2016 1823 1827 1791 1803 0 +0.27(+0.01%)
Jun 20, 2016 1833 1838 1798 1803 0 +13.33(+0.75%)
Jun 17, 2016 1812 1819 1779 1789 0 -20.14(-1.11%)
Jun 16, 2016 1793 1815 1779 1809 0 -7.88(-0.43%)
Jun 15, 2016 1835 1852 1812 1817 0 -13.71(-0.75%)
Jun 14, 2016 1836 1852 1811 1831 0 -49.31(-2.62%)
Jun 13, 2016 1876 1913 1867 1880 0 -18.38(-0.97%)
Jun 10, 2016 1904 1922 1883 1899 0 -43.84(-2.26%)
Jun 09, 2016 1948 1969 1936 1942 0 -21.60(-1.10%)
Jun 08, 2016 1967 1977 1952 1964 0 -5.84(-0.30%)
Jun 07, 2016 1978 1986 1959 1970 0 -21.41(-1.08%)
Jun 06, 2016 1975 2002 1963 1991 0 +17.40(+0.88%)
Jun 03, 2016 1980 1992 1948 1974 0 -2.35(-0.12%)
Jun 02, 2016 1953 1983 1946 1976 0 +14.18(+0.72%)
Jun 01, 2016 1945 1970 1940 1962 0 +17.61(+0.91%)
May 31, 2016 1930 1957 1920 1945 0 +17.78(+0.92%)
May 27, 2016 1927 1927 1927 1927 0 -7.60(-0.39%)
May 26, 2016 1937 1945 1918 1934 0 -8.45(-0.43%)
May 25, 2016 1947 1956 1930 1943 0 +32.04(+1.68%)
May 24, 2016 1884 1918 1874 1911 0 +39.95(+2.14%)
May 23, 2016 1871 1891 1859 1871 0 -6.49(-0.35%)
May 20, 2016 1864 1888 1856 1877 0 +26.23(+1.42%)
May 19, 2016 1864 1873 1837 1851 0 -19.69(-1.05%)
May 18, 2016 1857 1884 1852 1871 0 +14.05(+0.76%)
May 17, 2016 1858 1880 1845 1857 0 -14.53(-0.78%)
May 16, 2016 1843 1876 1837 1871 0 +26.49(+1.44%)
May 13, 2016 1840 1860 1831 1845 0 +2.50(+0.14%)
May 12, 2016 1876 1881 1825 1842 0 -16.67(-0.90%)
May 11, 2016 1896 1907 1857 1859 0 -39.59(-2.09%)
May 10, 2016 1895 1907 1874 1898 0 +9.76(+0.52%)
May 09, 2016 1878 1905 1868 1889 0 +53.99(+2.94%)
May 06, 2016 1838 1856 1814 1835 0 -26.87(-1.44%)
May 05, 2016 1865 1875 1841 1862 0 -1.50(-0.08%)
May 04, 2016 1883 1890 1853 1863 0 -37.35(-1.97%)
May 03, 2016 1901 1930 1883 1900 0 -11.61(-0.61%)
May 02, 2016 1914 1926 1891 1912 0 -7.14(-0.37%)
Apr 29, 2016 1949 1954 1902 1919 0 -9.11(-0.47%)
Apr 28, 2016 1932 1961 1899 1928 0 -4.45(-0.23%)
Apr 27, 2016 1933 1949 1916 1933 0 -2.27(-0.12%)
Apr 26, 2016 1953 1960 1916 1935 0 -25.91(-1.32%)
Apr 25, 2016 1973 1986 1953 1961 0 -24.00(-1.21%)
Apr 22, 2016 1981 1998 1963 1985 0 -2.66(-0.13%)
Apr 21, 2016 1964 2003 1959 1988 0 +18.47(+0.94%)
Apr 20, 2016 1966 1982 1951 1969 0 -10.39(-0.52%)
Apr 19, 2016 1978 1995 1958 1980 0 +23.00(+1.18%)
Apr 18, 2016 1928 1969 1925 1957 0 +18.00(+0.93%)
Apr 15, 2016 1943 1960 1921 1939 0 -5.05(-0.26%)
Apr 14, 2016 1941 1958 1927 1944 0 -0.42(-0.02%)
Apr 13, 2016 1927 1953 1915 1944 0 +11.26(+0.58%)
Apr 12, 2016 1928 1946 1907 1933 0 +3.26(+0.17%)
Apr 11, 2016 1950 1956 1923 1929 0 -11.69(-0.60%)
Apr 08, 2016 1949 1961 1926 1941 0 -4.06(-0.21%)
Apr 07, 2016 1957 1980 1932 1945 0 -30.46(-1.54%)
Apr 06, 2016 1919 1991 1917 1976 0 +74.88(+3.94%)
Apr 05, 2016 1897 1919 1880 1901 0 -13.12(-0.69%)
Apr 04, 2016 1920 1943 1897 1914 0 +30.51(+1.62%)
Apr 01, 2016 1861 1891 1835 1883 0 +25.55(+1.38%)
Mar 31, 2016 1860 1882 1839 1858 0 +7.74(+0.42%)
Mar 30, 2016 1871 1885 1842 1850 0 -8.11(-0.44%)
Mar 29, 2016 1831 1863 1813 1858 0 +29.51(+1.61%)
Mar 28, 2016 1842 1854 1823 1829 0 -8.52(-0.46%)
Mar 24, 2016 1837 1837 1837 1837 0 -11.05(-0.60%)
Mar 23, 2016 1874 1886 1840 1848 0 -34.08(-1.81%)
Mar 22, 2016 1851 1889 1847 1882 0 +18.98(+1.02%)
Mar 21, 2016 1851 1880 1845 1863 0 +11.67(+0.63%)
Mar 18, 2016 1830 1865 1811 1852 0 +6.13(+0.33%)
Mar 17, 2016 1868 1875 1823 1846 0 -20.62(-1.10%)
Mar 16, 2016 1882 1898 1844 1866 0 -26.40(-1.39%)
Mar 15, 2016 1921 1926 1875 1893 0 -49.82(-2.56%)
Mar 14, 2016 1946 1959 1931 1942 0 +0.59(+0.03%)
Mar 11, 2016 1924 1950 1911 1942 0 +35.23(+1.85%)
Mar 10, 2016 1927 1948 1887 1907 0 -0.75(-0.04%)
Mar 09, 2016 1912 1931 1889 1907 0 -7.55(-0.39%)
Mar 08, 2016 1933 1953 1897 1915 0 -44.62(-2.28%)
Mar 07, 2016 1913 1969 1903 1960 0 +30.59(+1.59%)
Mar 04, 2016 1926 1945 1903 1929 0 +70.14(+3.77%)
Mar 03, 2016 1861 1881 1837 1859 0 -31.54(-1.67%)
Mar 02, 2016 1866 1899 1859 1890 0 +17.41(+0.93%)
Mar 01, 2016 1851 1876 1819 1873 0 +59.01(+3.25%)
Feb 29, 2016 1838 1850 1805 1814 0 -25.31(-1.38%)
Feb 26, 2016 1853 1864 1829 1839 0 -4.89(-0.27%)
Feb 25, 2016 1839 1859 1820 1844 0 +17.43(+0.95%)
Feb 24, 2016 1807 1833 1785 1827 0 -17.24(-0.93%)
Feb 23, 2016 1858 1875 1837 1844 0 -8.48(-0.46%)
Feb 22, 2016 1849 1869 1836 1852 0 +18.85(+1.03%)
Feb 19, 2016 1818 1844 1799 1834 0 +15.01(+0.83%)
Feb 18, 2016 1851 1861 1812 1819 0 -28.26(-1.53%)
Feb 17, 2016 1811 1858 1798 1847 0 +54.67(+3.05%)
Feb 16, 2016 1795 1808 1769 1792 0 +26.21(+1.48%)
Feb 12, 2016 1766 1766 1766 1766 0 +36.14(+2.09%)
Feb 11, 2016 1742 1757 1705 1730 0 -12.17(-0.70%)
Feb 10, 2016 1749 1767 1730 1742 0 +27.03(+1.58%)
Feb 09, 2016 1702 1746 1689 1715 0 -9.81(-0.57%)
Feb 08, 2016 1743 1753 1699 1725 0 -66.04(-3.69%)
Feb 05, 2016 1830 1839 1774 1791 0 -40.78(-2.23%)
Feb 04, 2016 1830 1866 1804 1832 0 -37.04(-1.98%)
Feb 03, 2016 1876 1908 1796 1869 0 -51.68(-2.69%)
Feb 02, 2016 1935 1948 1911 1920 0 -37.94(-1.94%)
Feb 01, 2016 1937 1971 1920 1958 0 +7.56(+0.39%)
Jan 29, 2016 1938 1962 1911 1951 0 +31.51(+1.64%)
Jan 28, 2016 1955 1968 1878 1919 0 -40.27(-2.06%)
Jan 27, 2016 1990 2005 1942 1959 0 -16.14(-0.82%)
Jan 26, 2016 1975 1993 1948 1976 0 -2.51(-0.13%)
Jan 25, 2016 1986 2014 1967 1978 0 -5.93(-0.30%)
Jan 22, 2016 1970 1996 1954 1984 0 +49.19(+2.54%)
Jan 21, 2016 1948 1963 1914 1935 0 -4.95(-0.26%)
Jan 20, 2016 1907 1960 1868 1940 0 +0.25(+0.01%)
Jan 19, 2016 1968 1985 1916 1940 0 -9.09(-0.47%)
Jan 15, 2016 1949 1949 1949 1949 0 -57.94(-2.89%)
Jan 14, 2016 1978 2022 1942 2007 0 +38.73(+1.97%)
Jan 13, 2016 2031 2047 1959 1968 0 -58.90(-2.91%)
Jan 12, 2016 2020 2045 1985 2027 0 +42.08(+2.12%)
Jan 11, 2016 2036 2040 1956 1985 0 -47.26(-2.33%)
Jan 08, 2016 2086 2096 2027 2032 0 -42.56(-2.05%)
Jan 07, 2016 2093 2112 2060 2074 0 -61.14(-2.86%)
Jan 06, 2016 2133 2159 2117 2136 0 -29.84(-1.38%)
Jan 05, 2016 2166 2181 2143 2165 0 +15.04(+0.70%)
Jan 04, 2016 2160 2170 2122 2150 0 -37.92(-1.73%)
Dec 31, 2015 2188 2188 2188 2188 0 -21.21(-0.96%)
Dec 30, 2015 2213 2225 2200 2210 0 -5.49(-0.25%)
Dec 29, 2015 2200 2224 2191 2215 0 +27.02(+1.23%)
Dec 28, 2015 2188 2198 2172 2188 0 +5.34(+0.24%)
Dec 24, 2015 2183 2183 2183 2183 0 +5.36(+0.25%)
Dec 23, 2015 2169 2185 2159 2177 0 +26.62(+1.24%)
Dec 22, 2015 2147 2157 2128 2151 0 +2.16(+0.10%)
Dec 21, 2015 2148 2166 2125 2149 0 +23.86(+1.12%)
Dec 18, 2015 2127 2154 2117 2125 0 -11.34(-0.53%)
Dec 17, 2015 2149 2169 2123 2136 0 -23.11(-1.07%)
Dec 16, 2015 2140 2167 2110 2159 0 +44.81(+2.12%)
Dec 15, 2015 2103 2134 2091 2114 0 +16.17(+0.77%)
Dec 14, 2015 2103 2121 2065 2098 0 -5.00(-0.24%)
Dec 11, 2015 2118 2148 2087 2103 0 -42.38(-1.98%)
Dec 10, 2015 2143 2167 2124 2146 0 +7.06(+0.33%)
Dec 09, 2015 2166 2174 2119 2138 0 -24.94(-1.15%)
Dec 08, 2015 2144 2178 2129 2163 0 +4.97(+0.23%)
Dec 07, 2015 2172 2186 2141 2158 0 -2.74(-0.13%)
Dec 04, 2015 2130 2170 2117 2161 0 +49.64(+2.35%)
Dec 03, 2015 2163 2171 2094 2112 0 -35.06(-1.63%)
Dec 02, 2015 2175 2184 2133 2147 0 -19.57(-0.90%)
Dec 01, 2015 2154 2180 2127 2166 0 +42.78(+2.01%)
Nov 30, 2015 2137 2150 2105 2123 0 -12.82(-0.60%)
Nov 27, 2015 2133 2146 2123 2136 0 +11.50(+0.54%)
Nov 26, 2015 2125 2125 2125 2125 0 +0.00(+0.00%)
Nov 25, 2015 2106 2138 2104 2125 0 +13.57(+0.64%)
Nov 24, 2015 2086 2122 2067 2111 0 +6.01(+0.29%)
Nov 23, 2015 2105 2124 2101 2105 0 -10.85(-0.51%)
Nov 20, 2015 2121 2136 2106 2116 0 -0.16(-0.01%)
Nov 19, 2015 2128 2139 2097 2116 0 -2.30(-0.11%)
Nov 18, 2015 2095 2125 2071 2118 0 +33.98(+1.63%)
Nov 17, 2015 2069 2102 2058 2084 0 +32.37(+1.58%)
Nov 16, 2015 2039 2063 2017 2052 0 +16.93(+0.83%)
Nov 13, 2015 2021 2056 2011 2035 0 -1.81(-0.09%)
Nov 12, 2015 2061 2074 2031 2037 0 -29.14(-1.41%)
Nov 11, 2015 2085 2099 2062 2066 0 -15.36(-0.74%)
Nov 10, 2015 2071 2093 2051 2081 0 +4.09(+0.20%)
Nov 09, 2015 2068 2096 2053 2077 0 -13.71(-0.66%)
Nov 06, 2015 2088 2109 2064 2091 0 -26.39(-1.25%)
Nov 05, 2015 2146 2153 2093 2117 0 +13.86(+0.66%)
Nov 04, 2015 2129 2141 2079 2104 0 -21.98(-1.03%)
Nov 03, 2015 2114 2142 2096 2126 0 +8.60(+0.41%)
Nov 02, 2015 2100 2128 2082 2117 0 +32.48(+1.56%)
Oct 30, 2015 2107 2124 2070 2084 0 -4.99(-0.24%)
Oct 29, 2015 2110 2149 2067 2089 0 -73.00(-3.38%)
Oct 28, 2015 2134 2180 2115 2162 0 +32.77(+1.54%)
Oct 27, 2015 2088 2141 2077 2130 0 +53.32(+2.57%)
Oct 26, 2015 2072 2097 2049 2076 0 -8.81(-0.42%)
Oct 23, 2015 2036 2103 2026 2085 0 +84.59(+4.23%)
Oct 22, 2015 2007 2027 1961 2001 0 -18.70(-0.93%)
Oct 21, 2015 2038 2057 1966 2019 0 -9.56(-0.47%)
Oct 20, 2015 2090 2093 2018 2029 0 -63.54(-3.04%)
Oct 19, 2015 2080 2114 2055 2092 0 +16.45(+0.79%)
Oct 16, 2015 2061 2094 2040 2076 0 +38.95(+1.91%)
Oct 15, 2015 1987 2041 1980 2037 0 +39.94(+2.00%)
Oct 14, 2015 1989 2014 1969 1997 0 +12.11(+0.61%)
Oct 13, 2015 2020 2047 1979 1985 0 -64.59(-3.15%)
Oct 12, 2015 2040 2063 2022 2050 0 +21.32(+1.05%)
Oct 09, 2015 2027 2053 2003 2028 0 -6.98(-0.34%)
Oct 08, 2015 2020 2047 1988 2035 0 +6.03(+0.30%)
Oct 07, 2015 2014 2048 1986 2029 0 +0.26(+0.01%)
Oct 06, 2015 2062 2069 1988 2029 0 -25.83(-1.26%)
Oct 05, 2015 2077 2094 2033 2055 0 -11.34(-0.55%)
Oct 02, 2015 2003 2068 1985 2066 0 +42.14(+2.08%)
Oct 01, 2015 2012 2035 1980 2024 0 +28.39(+1.42%)
Sep 30, 2015 1978 2012 1954 1996 0 +50.51(+2.60%)
Sep 29, 2015 1964 2001 1914 1945 0 -32.74(-1.66%)
Sep 28, 2015 2063 2070 1945 1978 0 -46.34(-2.29%)
Sep 25, 2015 2102 2109 1992 2024 0 -45.65(-2.21%)
Sep 24, 2015 2081 2092 2040 2070 0 -11.73(-0.56%)
Sep 23, 2015 2096 2112 2061 2082 0 -4.17(-0.20%)
Sep 22, 2015 2086 2100 2054 2086 0 -33.96(-1.60%)
Sep 21, 2015 2180 2188 2101 2120 0 -28.86(-1.34%)
Sep 18, 2015 2174 2190 2140 2149 0 -46.65(-2.13%)
Sep 17, 2015 2186 2221 2170 2195 0 +7.24(+0.33%)
Sep 16, 2015 2184 2212 2163 2188 0 +2.29(+0.10%)
Sep 15, 2015 2174 2194 2156 2186 0 +14.19(+0.65%)
Sep 14, 2015 2176 2187 2147 2171 0 -22.95(-1.05%)
Sep 11, 2015 2160 2203 2151 2194 0 +17.24(+0.79%)
Sep 10, 2015 2161 2193 2154 2177 0 +15.84(+0.73%)
Sep 09, 2015 2204 2211 2155 2161 0 -26.51(-1.21%)
Sep 08, 2015 2177 2196 2150 2188 0 +54.08(+2.53%)
Sep 04, 2015 2134 2134 2134 2134 0 -23.52(-1.09%)
Sep 03, 2015 2187 2203 2148 2157 0 -19.69(-0.90%)
Sep 02, 2015 2151 2180 2126 2177 0 +56.03(+2.64%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback