Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Manufacturers - Major Sector (CIX: MSECTOR510 )

2,391.58 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 (%)
May 29, 2009 977.48 989.57 969.00 987.12 0 +16.29(+1.68%)
May 28, 2009 970.05 978.85 962.01 970.82 0 +3.35(+0.35%)
May 27, 2009 980.91 984.78 965.11 967.47 0 -14.05(-1.43%)
May 26, 2009 969.67 986.73 962.75 981.52 0 +10.67(+1.10%)
May 25, 2009 972.01 980.95 962.65 970.86 0 +0.00(+0.00%)
May 22, 2009 972.01 980.95 962.65 970.86 0 -1.15(-0.12%)
May 21, 2009 972.20 980.65 959.76 972.00 0 -3.94(-0.40%)
May 20, 2009 977.99 987.05 972.02 975.95 0 +7.04(+0.73%)
May 19, 2009 971.43 976.32 962.88 968.91 0 -2.20(-0.23%)
May 18, 2009 963.30 973.68 955.09 971.11 0 +14.18(+1.48%)
May 15, 2009 967.58 972.47 950.43 956.93 0 -13.91(-1.43%)
May 14, 2009 971.06 978.37 964.69 970.84 0 +1.42(+0.15%)
May 13, 2009 968.19 985.78 958.48 969.42 0 +8.22(+0.86%)
May 12, 2009 951.42 969.50 943.17 961.20 0 +21.08(+2.24%)
May 11, 2009 940.72 950.42 934.71 940.12 0 -6.61(-0.70%)
May 08, 2009 947.17 954.85 937.89 946.73 0 +6.73(+0.72%)
May 07, 2009 930.81 947.51 923.42 940.00 0 +9.65(+1.04%)
May 06, 2009 940.04 943.20 920.24 930.35 0 +0.61(+0.07%)
May 05, 2009 924.21 935.36 917.95 929.74 0 +2.08(+0.22%)
May 04, 2009 915.86 930.17 911.81 927.66 0 +17.16(+1.89%)
May 01, 2009 909.17 914.17 898.39 910.50 0 +2.89(+0.32%)
Apr 30, 2009 917.37 925.52 899.88 907.61 0 -0.03(-0.00%)
Apr 29, 2009 901.88 914.76 892.07 907.64 0 +12.20(+1.36%)
Apr 28, 2009 902.17 909.42 889.41 895.44 0 -7.05(-0.78%)
Apr 27, 2009 900.22 912.81 893.10 902.48 0 +13.20(+1.48%)
Apr 24, 2009 895.38 900.68 882.57 889.28 0 +0.72(+0.08%)
Apr 23, 2009 877.51 890.60 865.65 888.57 0 +11.64(+1.33%)
Apr 22, 2009 888.84 893.96 870.84 876.93 0 -21.81(-2.43%)
Apr 21, 2009 896.74 908.18 882.28 898.74 0 -2.82(-0.31%)
Apr 20, 2009 911.34 919.13 898.89 901.55 0 -20.35(-2.21%)
Apr 17, 2009 918.07 931.68 909.94 921.90 0 +4.34(+0.47%)
Apr 16, 2009 915.33 923.14 902.75 917.56 0 +4.32(+0.47%)
Apr 15, 2009 902.14 919.18 896.07 913.24 0 +10.81(+1.20%)
Apr 14, 2009 906.62 912.65 895.88 902.42 0 -5.54(-0.61%)
Apr 13, 2009 902.24 916.98 899.66 907.96 0 +2.12(+0.23%)
Apr 10, 2009 914.89 918.72 896.59 905.84 0 +0.00(+0.00%)
Apr 09, 2009 914.89 918.72 896.59 905.84 0 -4.26(-0.47%)
Apr 08, 2009 907.13 918.36 900.29 910.10 0 +3.89(+0.43%)
Apr 07, 2009 913.79 917.70 901.29 906.21 0 -10.40(-1.13%)
Apr 06, 2009 913.61 931.63 906.30 916.61 0 -1.92(-0.21%)
Apr 03, 2009 930.02 939.32 910.22 918.53 0 -18.90(-2.02%)
Apr 02, 2009 948.45 957.51 929.34 937.43 0 -2.10(-0.22%)
Apr 01, 2009 922.25 943.27 912.01 939.53 0 +6.01(+0.64%)
Mar 31, 2009 935.14 946.52 921.46 933.52 0 +10.94(+1.19%)
Mar 30, 2009 913.20 930.27 905.25 922.58 0 +0.59(+0.06%)
Mar 27, 2009 925.83 936.31 916.67 921.99 0 -19.22(-2.04%)
Mar 26, 2009 939.34 948.50 925.23 941.21 0 +6.05(+0.65%)
Mar 25, 2009 930.59 946.53 918.35 935.16 0 +9.82(+1.06%)
Mar 24, 2009 933.35 944.21 920.85 925.34 0 -13.14(-1.40%)
Mar 23, 2009 922.92 939.36 920.48 938.48 0 +25.85(+2.83%)
Mar 20, 2009 915.72 926.93 903.77 912.62 0 +10.35(+1.15%)
Mar 19, 2009 927.43 928.38 895.91 902.27 0 -21.47(-2.32%)
Mar 18, 2009 916.80 938.90 904.29 923.74 0 +2.86(+0.31%)
Mar 17, 2009 906.51 921.92 896.17 920.88 0 +12.62(+1.39%)
Mar 16, 2009 920.86 934.63 905.24 908.26 0 -0.97(-0.11%)
Mar 13, 2009 888.21 915.96 879.68 909.22 0 +27.58(+3.13%)
Mar 12, 2009 849.27 886.07 840.32 881.65 0 +38.78(+4.60%)
Mar 11, 2009 859.97 866.69 838.00 842.87 0 -15.09(-1.76%)
Mar 10, 2009 840.45 861.89 834.79 857.96 0 +25.07(+3.01%)
Mar 09, 2009 831.69 853.32 821.66 832.89 0 -9.19(-1.09%)
Mar 06, 2009 839.79 853.12 823.17 842.08 0 +9.71(+1.17%)
Mar 05, 2009 842.05 851.56 825.09 832.37 0 -15.45(-1.82%)
Mar 04, 2009 833.27 857.79 821.91 847.82 0 +19.95(+2.41%)
Mar 03, 2009 842.51 851.55 821.41 827.88 0 -6.05(-0.73%)
Mar 02, 2009 849.73 856.84 829.83 833.92 0 -28.31(-3.28%)
Feb 27, 2009 877.04 887.05 857.64 862.24 0 -29.46(-3.30%)
Feb 26, 2009 929.88 933.99 890.04 891.70 0 -33.17(-3.59%)
Feb 25, 2009 936.82 942.14 917.37 924.87 0 -23.03(-2.43%)
Feb 24, 2009 938.44 951.70 926.64 947.90 0 +12.37(+1.32%)
Feb 23, 2009 954.81 964.84 932.99 935.53 0 -18.21(-1.91%)
Feb 20, 2009 952.43 966.45 944.82 953.74 0 -15.64(-1.61%)
Feb 19, 2009 976.85 984.98 964.07 969.38 0 -4.75(-0.49%)
Feb 18, 2009 976.77 982.82 964.50 974.13 0 -1.23(-0.13%)
Feb 17, 2009 979.09 988.04 966.49 975.36 0 -24.84(-2.48%)
Feb 16, 2009 1008 1018 994.49 1000 0 +0.00(+0.00%)
Feb 13, 2009 1008 1018 994.49 1000 0 -12.11(-1.20%)
Feb 12, 2009 997.89 1014 984.01 1012 0 +3.60(+0.36%)
Feb 11, 2009 1002 1013 993.96 1009 0 +10.27(+1.03%)
Feb 10, 2009 1018 1032 991.50 998.44 0 -28.48(-2.77%)
Feb 09, 2009 1032 1035 1015 1027 0 +1.44(+0.14%)
Feb 06, 2009 1012 1034 1007 1025 0 +5.95(+0.58%)
Feb 05, 2009 1010 1028 998.88 1020 0 +7.61(+0.75%)
Feb 04, 2009 1027 1036 1007 1012 0 -17.78(-1.73%)
Feb 03, 2009 1011 1038 997.69 1030 0 +32.14(+3.22%)
Feb 02, 2009 982.11 1009 977.06 997.56 0 +3.99(+0.40%)
Jan 30, 2009 1006 1011 984.14 993.57 0 -10.38(-1.03%)
Jan 29, 2009 1006 1017 993.80 1004 0 -21.30(-2.08%)
Jan 28, 2009 1035 1040 1011 1025 0 -3.30(-0.32%)
Jan 27, 2009 1022 1040 1012 1029 0 +6.71(+0.66%)
Jan 26, 2009 1031 1045 1008 1022 0 -4.17(-0.41%)
Jan 23, 2009 1009 1033 998.13 1026 0 +8.04(+0.79%)
Jan 22, 2009 1009 1026 999.07 1018 0 -6.50(-0.63%)
Jan 21, 2009 1018 1033 992.74 1024 0 +8.87(+0.87%)
Jan 20, 2009 1028 1045 1013 1016 0 -21.81(-2.10%)
Jan 19, 2009 1046 1050 1020 1037 0 +0.00(+0.00%)
Jan 16, 2009 1046 1050 1020 1037 0 +4.96(+0.48%)
Jan 15, 2009 1028 1038 1002 1032 0 +1.20(+0.12%)
Jan 14, 2009 1033 1041 1015 1031 0 -12.08(-1.16%)
Jan 13, 2009 1036 1050 1028 1043 0 +0.76(+0.07%)
Jan 12, 2009 1052 1058 1033 1043 0 -11.47(-1.09%)
Jan 09, 2009 1062 1072 1046 1054 0 -11.21(-1.05%)
Jan 08, 2009 1061 1072 1049 1065 0 +9.15(+0.87%)
Jan 07, 2009 1061 1073 1049 1056 0 -3.67(-0.35%)
Jan 06, 2009 1069 1082 1041 1060 0 -1.49(-0.14%)
Jan 05, 2009 1069 1077 1049 1061 0 -17.37(-1.61%)
Jan 02, 2009 1070 1087 1054 1079 0 +11.47(+1.07%)
Jan 01, 2009 1060 1075 1053 1067 0 +0.00(+0.00%)
Dec 31, 2008 1060 1075 1053 1067 0 +8.66(+0.82%)
Dec 30, 2008 1044 1061 1038 1058 0 +19.83(+1.91%)
Dec 29, 2008 1047 1051 1026 1039 0 +5.16(+0.50%)
Dec 26, 2008 1033 1042 1024 1034 0 +2.29(+0.22%)
Dec 25, 2008 1027 1041 1020 1031 0 +0.00(+0.00%)
Dec 24, 2008 1027 1041 1020 1031 0 -0.06(-0.01%)
Dec 23, 2008 1045 1057 1028 1031 0 -8.62(-0.83%)
Dec 22, 2008 1049 1057 1024 1040 0 -1.95(-0.19%)
Dec 19, 2008 1051 1064 1031 1042 0 +3.21(+0.31%)
Dec 18, 2008 1054 1069 1027 1039 0 -5.51(-0.53%)
Dec 17, 2008 1040 1058 1029 1044 0 -4.53(-0.43%)
Dec 16, 2008 1016 1054 1008 1049 0 +41.32(+4.10%)
Dec 15, 2008 1015 1024 993.52 1007 0 -3.98(-0.39%)
Dec 12, 2008 988.43 1016 979.29 1011 0 +11.88(+1.19%)
Dec 11, 2008 990.61 1021 981.17 999.46 0 +3.89(+0.39%)
Dec 10, 2008 1004 1014 982.09 995.57 0 +1.40(+0.14%)
Dec 09, 2008 1008 1025 987.94 994.17 0 -19.90(-1.96%)
Dec 08, 2008 1019 1033 1002 1014 0 +13.33(+1.33%)
Dec 05, 2008 970.00 1010 951.14 1001 0 +28.08(+2.89%)
Dec 04, 2008 979.95 999.54 961.84 972.66 0 -21.01(-2.11%)
Dec 03, 2008 971.67 1004 952.00 993.67 0 +24.30(+2.51%)
Dec 02, 2008 951.00 975.12 936.11 969.37 0 +36.74(+3.94%)
Dec 01, 2008 978.05 984.29 929.13 932.63 0 -60.46(-6.09%)
Nov 28, 2008 974.50 996.97 965.88 993.09 0 +18.79(+1.93%)
Nov 27, 2008 955.56 977.34 941.62 974.30 0 +0.00(+0.00%)
Nov 26, 2008 955.56 977.34 941.62 974.30 0 +1.60(+0.16%)
Nov 25, 2008 986.38 997.41 952.62 972.70 0 -5.78(-0.59%)
Nov 24, 2008 960.96 996.50 943.11 978.49 0 +36.26(+3.85%)
Nov 21, 2008 925.42 947.66 882.60 942.23 0 +24.76(+2.70%)
Nov 20, 2008 971.00 989.23 907.24 917.47 0 -58.53(-6.00%)
Nov 19, 2008 1018 1040 972.84 975.99 0 -51.06(-4.97%)
Nov 18, 2008 1005 1035 986.96 1027 0 +28.59(+2.86%)
Nov 17, 2008 1006 1028 990.12 998.46 0 -19.75(-1.94%)
Nov 14, 2008 1036 1061 1011 1018 0 -38.74(-3.67%)
Nov 13, 2008 999.28 1060 976.62 1057 0 +62.62(+6.30%)
Nov 12, 2008 1017 1027 988.85 994.33 0 -32.71(-3.19%)
Nov 11, 2008 1027 1044 1006 1027 0 -5.61(-0.54%)
Nov 10, 2008 1052 1061 1020 1033 0 -5.60(-0.54%)
Nov 07, 2008 1015 1045 1009 1038 0 +43.23(+4.34%)
Nov 06, 2008 1028 1041 986.86 995.02 0 -29.27(-2.86%)
Nov 05, 2008 1063 1077 1021 1024 0 -64.26(-5.90%)
Nov 04, 2008 1076 1096 1062 1089 0 +28.54(+2.69%)
Nov 03, 2008 1060 1075 1044 1060 0 +1.76(+0.17%)
Oct 31, 2008 1041 1076 1030 1058 0 +14.76(+1.41%)
Oct 30, 2008 1052 1067 1010 1043 0 +14.53(+1.41%)
Oct 29, 2008 1041 1069 1014 1029 0 -25.30(-2.40%)
Oct 28, 2008 1002 1059 972.44 1054 0 +76.86(+7.86%)
Oct 27, 2008 977.11 1017 961.86 977.40 0 -9.77(-0.99%)
Oct 24, 2008 954.10 1013 946.47 987.18 0 -35.17(-3.44%)
Oct 23, 2008 1014 1040 974.69 1022 0 +23.55(+2.36%)
Oct 22, 2008 1026 1037 983.59 998.80 0 -47.71(-4.56%)
Oct 21, 2008 1058 1077 1040 1047 0 -27.43(-2.55%)
Oct 20, 2008 1045 1081 1029 1074 0 +40.03(+3.87%)
Oct 17, 2008 1018 1077 1008 1034 0 +11.86(+1.16%)
Oct 16, 2008 991.24 1028 952.55 1022 0 +43.68(+4.46%)
Oct 15, 2008 1043 1047 971.15 978.37 0 -61.05(-5.87%)
Oct 14, 2008 1072 1082 1015 1039 0 +7.31(+0.71%)
Oct 13, 2008 976.40 1039 961.74 1032 0 +99.38(+10.65%)
Oct 10, 2008 922.58 977.76 872.90 932.73 0 -25.28(-2.64%)
Oct 09, 2008 1041 1049 948.07 958.01 0 -85.11(-8.16%)
Oct 08, 2008 1053 1086 1029 1043 0 -28.18(-2.63%)
Oct 07, 2008 1124 1134 1068 1071 0 -30.50(-2.77%)
Oct 06, 2008 1119 1136 1060 1102 0 -37.33(-3.28%)
Oct 03, 2008 1151 1169 1130 1139 0 -2.78(-0.24%)
Oct 02, 2008 1152 1167 1136 1142 0 -13.88(-1.20%)
Oct 01, 2008 1145 1167 1130 1156 0 +7.62(+0.66%)
Sep 30, 2008 1139 1157 1121 1148 0 +28.89(+2.58%)
Sep 29, 2008 1155 1172 1108 1119 0 -58.83(-4.99%)
Sep 26, 2008 1168 1186 1162 1178 0 +2.55(+0.22%)
Sep 25, 2008 1164 1187 1160 1176 0 +20.53(+1.78%)
Sep 24, 2008 1156 1166 1140 1155 0 -0.10(-0.01%)
Sep 23, 2008 1162 1176 1147 1155 0 +4.13(+0.36%)
Sep 22, 2008 1168 1180 1148 1151 0 -20.03(-1.71%)
Sep 19, 2008 1178 1194 1138 1171 0 +9.24(+0.80%)
Sep 18, 2008 1147 1170 1127 1162 0 +25.46(+2.24%)
Sep 17, 2008 1153 1172 1132 1136 0 -25.71(-2.21%)
Sep 16, 2008 1154 1171 1140 1162 0 -6.12(-0.52%)
Sep 15, 2008 1167 1190 1161 1168 0 -23.75(-1.99%)
Sep 12, 2008 1180 1200 1171 1192 0 +5.35(+0.45%)
Sep 11, 2008 1171 1190 1165 1187 0 +2.74(+0.23%)
Sep 10, 2008 1193 1203 1178 1184 0 +5.91(+0.50%)
Sep 09, 2008 1197 1209 1177 1178 0 -15.89(-1.33%)
Sep 08, 2008 1187 1203 1171 1194 0 +13.41(+1.14%)
Sep 05, 2008 1179 1189 1167 1180 0 -0.15(-0.01%)
Sep 04, 2008 1203 1209 1178 1181 0 -30.77(-2.54%)
Sep 03, 2008 1211 1220 1200 1211 0 -6.10(-0.50%)
Sep 02, 2008 1221 1236 1207 1217 0 +2.02(+0.17%)
Sep 01, 2008 1227 1232 1213 1215 0 +0.00(+0.00%)
Aug 29, 2008 1227 1232 1213 1215 0 -13.53(-1.10%)
Aug 28, 2008 1222 1233 1217 1229 0 +13.66(+1.12%)
Aug 27, 2008 1210 1221 1201 1215 0 +3.68(+0.30%)
Aug 26, 2008 1210 1222 1202 1212 0 -0.48(-0.04%)
Aug 25, 2008 1222 1228 1206 1212 0 -13.08(-1.07%)
Aug 22, 2008 1216 1230 1211 1225 0 +9.82(+0.81%)
Aug 21, 2008 1210 1220 1201 1215 0 +1.50(+0.12%)
Aug 20, 2008 1220 1226 1206 1214 0 -11.07(-0.90%)
Aug 19, 2008 1224 1235 1216 1225 0 -6.62(-0.54%)
Aug 18, 2008 1246 1248 1226 1232 0 -11.90(-0.96%)
Aug 15, 2008 1235 1250 1233 1243 0 +6.46(+0.52%)
Aug 14, 2008 1231 1249 1224 1237 0 +2.17(+0.18%)
Aug 13, 2008 1240 1248 1229 1235 0 -6.66(-0.54%)
Aug 12, 2008 1242 1251 1234 1241 0 -6.95(-0.56%)
Aug 11, 2008 1248 1257 1239 1248 0 -0.97(-0.08%)
Aug 08, 2008 1227 1253 1223 1249 0 +20.93(+1.70%)
Aug 07, 2008 1235 1247 1221 1228 0 -13.55(-1.09%)
Aug 06, 2008 1234 1251 1227 1242 0 -4.42(-0.35%)
Aug 05, 2008 1227 1249 1222 1246 0 +25.93(+2.12%)
Aug 04, 2008 1207 1229 1203 1220 0 +21.89(+1.83%)
Aug 01, 2008 1202 1213 1188 1199 0 -4.38(-0.36%)
Jul 31, 2008 1205 1223 1195 1203 0 -1.68(-0.14%)
Jul 30, 2008 1207 1221 1189 1205 0 -0.47(-0.04%)
Jul 29, 2008 1204 1216 1192 1205 0 +7.32(+0.61%)
Jul 28, 2008 1214 1218 1196 1198 0 -20.02(-1.64%)
Jul 25, 2008 1220 1228 1209 1218 0 +3.27(+0.27%)
Jul 24, 2008 1216 1231 1202 1215 0 +1.39(+0.11%)
Jul 23, 2008 1214 1225 1201 1213 0 +4.14(+0.34%)
Jul 22, 2008 1199 1226 1189 1209 0 +1.39(+0.12%)
Jul 21, 2008 1225 1235 1197 1208 0 -14.44(-1.18%)
Jul 18, 2008 1225 1233 1212 1222 0 +3.03(+0.25%)
Jul 17, 2008 1217 1227 1199 1219 0 +4.88(+0.40%)
Jul 16, 2008 1210 1228 1198 1214 0 +3.72(+0.31%)
Jul 15, 2008 1204 1222 1194 1210 0 +11.76(+0.98%)
Jul 14, 2008 1209 1216 1195 1199 0 -5.29(-0.44%)
Jul 11, 2008 1209 1216 1191 1204 0 -19.79(-1.62%)
Jul 10, 2008 1224 1235 1208 1224 0 +4.67(+0.38%)
Jul 09, 2008 1226 1243 1214 1219 0 -1.28(-0.10%)
Jul 08, 2008 1194 1224 1189 1220 0 +40.82(+3.46%)
Jul 07, 2008 1187 1199 1170 1180 0 -12.72(-1.07%)
Jul 04, 2008 1192 1201 1180 1192 0 +0.00(+0.00%)
Jul 03, 2008 1192 1201 1180 1192 0 +18.69(+1.59%)
Jul 02, 2008 1185 1191 1171 1174 0 +7.68(+0.66%)
Jul 01, 2008 1152 1173 1146 1166 0 +5.74(+0.49%)
Jun 30, 2008 1152 1169 1144 1160 0 +16.15(+1.41%)
Jun 27, 2008 1145 1159 1135 1144 0 +0.07(+0.01%)
Jun 26, 2008 1166 1172 1142 1144 0 -18.65(-1.60%)
Jun 25, 2008 1156 1172 1150 1163 0 +7.57(+0.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.