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 (%)
Apr 30, 2015 2198 2225 2154 2168 0 -13.20(-0.61%)
Apr 29, 2015 2174 2206 2161 2181 0 -14.36(-0.65%)
Apr 28, 2015 2206 2225 2166 2195 0 -19.15(-0.86%)
Apr 27, 2015 2276 2285 2207 2215 0 -45.78(-2.03%)
Apr 24, 2015 2259 2279 2244 2260 0 +1.45(+0.06%)
Apr 23, 2015 2245 2270 2228 2259 0 +2.19(+0.10%)
Apr 22, 2015 2258 2271 2237 2257 0 -1.06(-0.05%)
Apr 21, 2015 2248 2279 2233 2258 0 +47.58(+2.15%)
Apr 20, 2015 2221 2231 2194 2210 0 -1.39(-0.06%)
Apr 17, 2015 2203 2236 2180 2212 0 -8.66(-0.39%)
Apr 16, 2015 2231 2252 2202 2220 0 -18.91(-0.84%)
Apr 15, 2015 2244 2257 2222 2239 0 +1.11(+0.05%)
Apr 14, 2015 2246 2257 2224 2238 0 +4.95(+0.22%)
Apr 13, 2015 2240 2259 2226 2233 0 -18.82(-0.84%)
Apr 10, 2015 2241 2269 2221 2252 0 +23.86(+1.07%)
Apr 09, 2015 2214 2251 2195 2228 0 +5.28(+0.24%)
Apr 08, 2015 2194 2241 2187 2223 0 +31.79(+1.45%)
Apr 07, 2015 2180 2209 2173 2191 0 +17.99(+0.83%)
Apr 06, 2015 2149 2185 2141 2173 0 +25.34(+1.18%)
Apr 02, 2015 2148 2148 2148 2148 0 -1.37(-0.06%)
Apr 01, 2015 2159 2164 2115 2149 0 +6.89(+0.32%)
Mar 31, 2015 2156 2182 2134 2142 0 -39.74(-1.82%)
Mar 30, 2015 2162 2202 2150 2182 0 +23.01(+1.07%)
Mar 27, 2015 2144 2173 2128 2159 0 +23.91(+1.12%)
Mar 26, 2015 2067 2169 2042 2135 0 +56.94(+2.74%)
Mar 25, 2015 2133 2143 2074 2078 0 -47.84(-2.25%)
Mar 24, 2015 2137 2159 2120 2126 0 +2.40(+0.11%)
Mar 23, 2015 2122 2142 2101 2123 0 -14.50(-0.68%)
Mar 20, 2015 2147 2164 2119 2138 0 +15.05(+0.71%)
Mar 19, 2015 2110 2133 2097 2123 0 -4.82(-0.23%)
Mar 18, 2015 2101 2138 2084 2128 0 +25.75(+1.23%)
Mar 17, 2015 2084 2113 2068 2102 0 +4.13(+0.20%)
Mar 16, 2015 2075 2111 2068 2098 0 +33.92(+1.64%)
Mar 13, 2015 2052 2078 2039 2064 0 +13.07(+0.64%)
Mar 12, 2015 2033 2059 2021 2051 0 +30.27(+1.50%)
Mar 11, 2015 2022 2042 2003 2021 0 -3.64(-0.18%)
Mar 10, 2015 2030 2042 2012 2024 0 -10.39(-0.51%)
Mar 09, 2015 2029 2041 2011 2035 0 +10.32(+0.51%)
Mar 06, 2015 2039 2044 2014 2024 0 -16.86(-0.83%)
Mar 05, 2015 2031 2054 2021 2041 0 +18.74(+0.93%)
Mar 04, 2015 2022 2033 1996 2022 0 +2.65(+0.13%)
Mar 03, 2015 2020 2023 2013 2020 0 -2.81(-0.14%)
Mar 02, 2015 2016 2036 1999 2023 0 +3.91(+0.19%)
Feb 27, 2015 2016 2038 2004 2019 0 -5.21(-0.26%)
Feb 26, 2015 2022 2027 2014 2024 0 +3.87(+0.19%)
Feb 25, 2015 1995 2039 1985 2020 0 +22.74(+1.14%)
Feb 24, 2015 1997 2007 1976 1997 0 -2.83(-0.14%)
Feb 23, 2015 2003 2028 1983 2000 0 -1.70(-0.08%)
Feb 20, 2015 1983 2008 1963 2002 0 +51.26(+2.63%)
Feb 19, 2015 1941 1966 1926 1951 0 +4.81(+0.25%)
Feb 18, 2015 1939 1952 1923 1946 0 +12.02(+0.62%)
Feb 17, 2015 1920 1947 1911 1934 0 +5.89(+0.31%)
Feb 13, 2015 1928 1928 1928 1928 0 +24.70(+1.30%)
Feb 12, 2015 1885 1907 1874 1903 0 +34.60(+1.85%)
Feb 11, 2015 1871 1889 1856 1868 0 -6.07(-0.32%)
Feb 10, 2015 1856 1883 1851 1875 0 +28.79(+1.56%)
Feb 09, 2015 1857 1873 1837 1846 0 -23.58(-1.26%)
Feb 06, 2015 1872 1894 1856 1869 0 -28.66(-1.51%)
Feb 05, 2015 1882 1909 1867 1898 0 +30.70(+1.64%)
Feb 04, 2015 1866 1886 1842 1867 0 -28.50(-1.50%)
Feb 03, 2015 1901 1912 1867 1896 0 -4.74(-0.25%)
Feb 02, 2015 1899 1913 1870 1901 0 +5.35(+0.28%)
Jan 30, 2015 1920 1932 1888 1895 0 -41.73(-2.15%)
Jan 29, 2015 1925 1948 1898 1937 0 +18.58(+0.97%)
Jan 28, 2015 1954 1959 1914 1918 0 -26.63(-1.37%)
Jan 27, 2015 1940 1961 1933 1945 0 -2.84(-0.15%)
Jan 26, 2015 1919 1958 1917 1948 0 +28.24(+1.47%)
Jan 23, 2015 1915 1942 1901 1920 0 +5.79(+0.30%)
Jan 22, 2015 1907 1923 1889 1914 0 -6.03(-0.31%)
Jan 21, 2015 1911 1929 1900 1920 0 -0.61(-0.03%)
Jan 20, 2015 1912 1936 1890 1920 0 +26.91(+1.42%)
Jan 19, 2015 1855 1897 1849 1894 0 +0.00(+0.00%)
Jan 16, 2015 1855 1897 1849 1894 0 +29.18(+1.57%)
Jan 15, 2015 1864 1873 1858 1864 0 -2.46(-0.13%)
Jan 14, 2015 1863 1882 1847 1867 0 -1.56(-0.08%)
Jan 13, 2015 1868 1868 1868 1868 0 +0.99(+0.05%)
Jan 12, 2015 1873 1891 1854 1867 0 +3.10(+0.17%)
Jan 09, 2015 1869 1883 1844 1864 0 +1.14(+0.06%)
Jan 08, 2015 1853 1875 1844 1863 0 +21.03(+1.14%)
Jan 07, 2015 1813 1848 1803 1842 0 +43.45(+2.42%)
Jan 06, 2015 1825 1840 1788 1799 0 -21.95(-1.21%)
Jan 05, 2015 1829 1841 1807 1821 0 -16.00(-0.87%)
Jan 02, 2015 1843 1858 1820 1837 0 +0.29(+0.02%)
Dec 31, 2014 1836 1836 1836 1836 0 -0.83(-0.05%)
Dec 30, 2014 1842 1853 1828 1837 0 -12.99(-0.70%)
Dec 29, 2014 1849 1864 1836 1850 0 -3.75(-0.20%)
Dec 26, 2014 1842 1863 1832 1854 0 +16.93(+0.92%)
Dec 24, 2014 1837 1837 1837 1837 0 +24.20(+1.33%)
Dec 23, 2014 1868 1875 1790 1813 0 -59.15(-3.16%)
Dec 22, 2014 1871 1892 1853 1872 0 +1.00(+0.05%)
Dec 19, 2014 1859 1893 1848 1871 0 +0.18(+0.01%)
Dec 18, 2014 1846 1877 1835 1871 0 +42.51(+2.33%)
Dec 17, 2014 1806 1837 1790 1828 0 +26.28(+1.46%)
Dec 16, 2014 1802 1825 1801 1802 0 -22.45(-1.23%)
Dec 15, 2014 1858 1868 1816 1824 0 -31.29(-1.69%)
Dec 12, 2014 1878 1891 1852 1856 0 -31.87(-1.69%)
Dec 11, 2014 1887 1910 1871 1888 0 +12.19(+0.65%)
Dec 10, 2014 1897 1911 1869 1875 0 -23.73(-1.25%)
Dec 09, 2014 1886 1906 1865 1899 0 -1.74(-0.09%)
Dec 08, 2014 1907 1926 1890 1901 0 +1.51(+0.08%)
Dec 05, 2014 1901 1910 1887 1899 0 +6.62(+0.35%)
Dec 04, 2014 1898 1914 1881 1893 0 -0.72(-0.04%)
Dec 03, 2014 1898 1912 1879 1893 0 -2.10(-0.11%)
Dec 02, 2014 1881 1906 1877 1896 0 +22.34(+1.19%)
Dec 01, 2014 1888 1897 1865 1873 0 -8.25(-0.44%)
Nov 28, 2014 1883 1900 1871 1881 0 +9.12(+0.49%)
Nov 26, 2014 1872 1872 1872 1872 0 +15.26(+0.82%)
Nov 25, 2014 1858 1869 1844 1857 0 -1.73(-0.09%)
Nov 24, 2014 1850 1867 1841 1859 0 +15.98(+0.87%)
Nov 21, 2014 1857 1865 1832 1843 0 -2.48(-0.13%)
Nov 20, 2014 1843 1857 1828 1845 0 -4.95(-0.27%)
Nov 19, 2014 1852 1870 1837 1850 0 +5.55(+0.30%)
Nov 18, 2014 1824 1858 1817 1845 0 +24.83(+1.36%)
Nov 17, 2014 1807 1842 1800 1820 0 +11.91(+0.66%)
Nov 14, 2014 1810 1824 1787 1808 0 -4.32(-0.24%)
Nov 13, 2014 1821 1835 1803 1812 0 -12.70(-0.70%)
Nov 12, 2014 1814 1838 1802 1825 0 +1.20(+0.07%)
Nov 11, 2014 1815 1834 1806 1824 0 +16.95(+0.94%)
Nov 10, 2014 1800 1816 1783 1807 0 +4.76(+0.26%)
Nov 07, 2014 1805 1813 1778 1802 0 -9.80(-0.54%)
Nov 06, 2014 1803 1830 1789 1812 0 +16.52(+0.92%)
Nov 05, 2014 1808 1820 1783 1795 0 -5.92(-0.33%)
Nov 04, 2014 1796 1815 1776 1801 0 +3.84(+0.21%)
Nov 03, 2014 1782 1810 1770 1797 0 -6.71(-0.37%)
Oct 31, 2014 1820 1831 1793 1804 0 -12.26(-0.67%)
Oct 30, 2014 1782 1824 1774 1816 0 +52.67(+2.99%)
Oct 28, 2014 1755 1781 1743 1764 0 -17.12(-0.96%)
Oct 27, 2014 1772 1790 1764 1781 0 +4.19(+0.24%)
Oct 24, 2014 1765 1788 1746 1777 0 +19.62(+1.12%)
Oct 23, 2014 1747 1772 1737 1757 0 +17.20(+0.99%)
Oct 21, 2014 1712 1747 1701 1740 0 +35.18(+2.06%)
Oct 20, 2014 1684 1715 1675 1705 0 +27.65(+1.65%)
Oct 17, 2014 1683 1702 1660 1677 0 +23.15(+1.40%)
Oct 16, 2014 1610 1679 1600 1654 0 +7.93(+0.48%)
Oct 15, 2014 1647 1680 1576 1646 0 -70.31(-4.10%)
Oct 14, 2014 1732 1748 1694 1716 0 +3.88(+0.23%)
Oct 13, 2014 1759 1770 1704 1712 0 -34.48(-1.97%)
Oct 10, 2014 1768 1786 1743 1747 0 -27.82(-1.57%)
Oct 09, 2014 1808 1820 1768 1775 0 -47.97(-2.63%)
Oct 08, 2014 1779 1828 1767 1823 0 +38.25(+2.14%)
Oct 07, 2014 1800 1817 1773 1784 0 -32.91(-1.81%)
Oct 06, 2014 1835 1846 1806 1817 0 -26.29(-1.43%)
Oct 03, 2014 1815 1850 1807 1844 0 +36.19(+2.00%)
Oct 02, 2014 1814 1829 1780 1807 0 -8.18(-0.45%)
Oct 01, 2014 1831 1836 1798 1816 0 -5.90(-0.32%)
Sep 30, 2014 1832 1843 1812 1821 0 -20.46(-1.11%)
Sep 29, 2014 1824 1859 1815 1842 0 +5.09(+0.28%)
Sep 26, 2014 1826 1845 1811 1837 0 +22.67(+1.25%)
Sep 25, 2014 1830 1841 1806 1814 0 +13.94(+0.77%)
Sep 19, 2014 1806 1823 1786 1800 0 -8.40(-0.46%)
Sep 18, 2014 1805 1817 1795 1809 0 +12.86(+0.72%)
Sep 17, 2014 1793 1807 1778 1796 0 +12.76(+0.72%)
Sep 16, 2014 1763 1789 1753 1783 0 +13.93(+0.79%)
Sep 15, 2014 1775 1785 1755 1769 0 -3.84(-0.22%)
Sep 12, 2014 1773 1786 1757 1773 0 +8.01(+0.45%)
Sep 11, 2014 1748 1772 1737 1765 0 +20.64(+1.18%)
Sep 10, 2014 1731 1750 1716 1744 0 +17.31(+1.00%)
Sep 09, 2014 1736 1750 1715 1727 0 +2.12(+0.12%)
Sep 08, 2014 1721 1735 1709 1725 0 +5.35(+0.31%)
Sep 05, 2014 1712 1727 1696 1719 0 +10.41(+0.61%)
Sep 04, 2014 1732 1739 1703 1709 0 -29.48(-1.70%)
Sep 03, 2014 1740 1750 1725 1739 0 +7.32(+0.42%)
Sep 02, 2014 1731 1745 1718 1731 0 -7.62(-0.44%)
Sep 01, 2014 0.0056 1739 1739 1739 0 +0.00(+0.00%)
Aug 29, 2014 1727 1743 1718 1739 0 +16.18(+0.94%)
Aug 28, 2014 1719 1734 1713 1723 0 -6.00(-0.35%)
Aug 27, 2014 1733 1743 1717 1729 0 -3.43(-0.20%)
Aug 26, 2014 1724 1742 1717 1732 0 +13.79(+0.80%)
Aug 25, 2014 1724 1736 1711 1718 0 +0.95(+0.06%)
Aug 22, 2014 1714 1727 1698 1717 0 +4.26(+0.25%)
Aug 21, 2014 1714 1731 1700 1713 0 -7.37(-0.43%)
Aug 20, 2014 1707 1730 1701 1720 0 +6.00(+0.35%)
Aug 19, 2014 1697 1720 1685 1714 0 +13.87(+0.82%)
Aug 18, 2014 1701 1713 1688 1701 0 +8.49(+0.50%)
Aug 15, 2014 1695 1710 1673 1692 0 +3.29(+0.19%)
Aug 14, 2014 1671 1698 1666 1689 0 +19.77(+1.18%)
Aug 13, 2014 1653 1676 1647 1669 0 +21.02(+1.28%)
Aug 12, 2014 1650 1660 1637 1648 0 -8.88(-0.54%)
Aug 11, 2014 1658 1674 1644 1657 0 +1.02(+0.06%)
Aug 08, 2014 1641 1664 1632 1656 0 +13.83(+0.84%)
Aug 07, 2014 1664 1676 1632 1642 0 -32.17(-1.92%)
Aug 06, 2014 1660 1685 1647 1674 0 -16.01(-0.95%)
Aug 05, 2014 1697 1711 1678 1690 0 -6.44(-0.38%)
Aug 04, 2014 1705 1718 1685 1697 0 -0.47(-0.03%)
Aug 01, 2014 1699 1719 1678 1697 0 -13.36(-0.78%)
Jul 31, 2014 1729 1741 1701 1710 0 -46.33(-2.64%)
Jul 23, 2014 1744 1767 1736 1757 0 +13.39(+0.77%)
Jul 22, 2014 1734 1757 1727 1743 0 +22.94(+1.33%)
Jul 21, 2014 1711 1729 1700 1720 0 -2.47(-0.14%)
Jul 18, 2014 1702 1729 1696 1723 0 +19.22(+1.13%)
Jul 17, 2014 1706 1730 1690 1704 0 -11.23(-0.65%)
Jul 16, 2014 1722 1729 1700 1715 0 -0.49(-0.03%)
Jul 15, 2014 1738 1744 1710 1715 0 -22.70(-1.31%)
Jul 14, 2014 1740 1749 1727 1738 0 +10.78(+0.62%)
Jul 11, 2014 1704 1736 1696 1727 0 +16.86(+0.99%)
Jul 10, 2014 1689 1717 1680 1711 0 +2.81(+0.16%)
Jul 09, 2014 1695 1714 1681 1708 0 +11.96(+0.71%)
Jul 08, 2014 1713 1719 1680 1696 0 -5.44(-0.32%)
Jul 07, 2014 1595 1723 1693 1701 0 -22.78(-1.32%)
Jul 03, 2014 1724 1724 1724 0 +2.54(+0.15%)
Jul 02, 2014 1588 1726 1700 1721 0 +13.01(+0.76%)
Jul 01, 2014 1576 1717 1687 1708 0 +14.35(+0.85%)
Jun 30, 2014 1700 1711 1682 1694 0 -4.34(-0.26%)
Jun 27, 2014 1690 1708 1680 1698 0 +5.67(+0.33%)
Jun 26, 2014 1682 1699 1668 1693 0 +9.98(+0.59%)
Jun 25, 2014 1674 1695 1661 1683 0 +11.49(+0.69%)
Jun 24, 2014 1683 1696 1660 1671 0 +15.27(+0.92%)
Jun 23, 2014 1655 1672 1640 1656 0 -3.61(-0.22%)
Jun 20, 2014 1649 1672 1634 1660 0 +41.30(+2.55%)
Jun 19, 2014 1625 1634 1606 1618 0 -8.24(-0.51%)
Jun 18, 2014 1617 1636 1603 1627 0 +15.14(+0.94%)
Jun 17, 2014 1610 1627 1598 1611 0 +2.56(+0.16%)
Jun 16, 2014 1601 1627 1589 1609 0 +11.15(+0.70%)
Jun 13, 2014 1602 1612 1586 1598 0 -11.92(-0.74%)
Jun 12, 2014 1612 1625 1600 1610 0 +5.84(+0.36%)
Jun 11, 2014 1594 1611 1588 1604 0 +0.34(+0.02%)
Jun 10, 2014 1590 1614 1582 1603 0 +15.81(+1.00%)
Jun 06, 2014 1588 1596 1573 1588 0 +3.15(+0.20%)
Jun 05, 2014 1577 1591 1561 1584 0 +9.79(+0.62%)
Jun 04, 2014 1577 1589 1561 1575 0 -2.68(-0.17%)
Jun 03, 2014 1575 1585 1561 1577 0 +1.75(+0.11%)
Jun 02, 2014 1565 1583 1551 1576 0 +15.99(+1.03%)
May 30, 2014 1550 1574 1534 1560 0 +6.89(+0.44%)
May 29, 2014 1551 1562 1539 1553 0 +6.05(+0.39%)
May 28, 2014 1564 1572 1538 1547 0 -28.52(-1.81%)
May 27, 2014 1567 1583 1555 1575 0 +13.55(+0.87%)
May 23, 2014 1562 1562 1562 0 +7.05(+0.45%)
May 22, 2014 1537 1564 1533 1555 0 +16.64(+1.08%)
May 21, 2014 1522 1548 1518 1538 0 +14.38(+0.94%)
May 20, 2014 1526 1542 1512 1524 0 -7.62(-0.50%)
May 19, 2014 1523 1539 1516 1531 0 +5.86(+0.38%)
May 16, 2014 1524 1537 1507 1525 0 -1.66(-0.11%)
May 15, 2014 1524 1541 1510 1527 0 -14.71(-0.95%)
May 14, 2014 1542 1562 1532 1542 0 -16.95(-1.09%)
May 13, 2014 1549 1572 1544 1559 0 +2.01(+0.13%)
May 12, 2014 1535 1564 1532 1557 0 +22.38(+1.46%)
May 09, 2014 1526 1546 1511 1534 0 +2.92(+0.19%)
May 08, 2014 1539 1563 1524 1531 0 -19.91(-1.28%)
May 07, 2014 1558 1569 1531 1551 0 -8.92(-0.57%)
May 06, 2014 1574 1589 1555 1560 0 -22.19(-1.40%)
May 05, 2014 1557 1587 1549 1582 0 +11.82(+0.75%)
May 02, 2014 1586 1598 1554 1571 0 -11.75(-0.74%)
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