Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drugs - Generic Sector (CIX: MSECTOR512 )

N/A 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 (%)
Sep 26, 2016 1481 1493 1398 1409 0 -96.35(-6.40%)
Sep 23, 2016 1373 1626 1361 1505 0 +168.62(+12.61%)
Sep 22, 2016 1337 1385 1277 1337 0 +24.08(+1.83%)
Sep 21, 2016 1265 1325 1253 1313 0 +36.13(+2.83%)
Sep 20, 2016 1253 1289 1228 1277 0 +36.13(+2.91%)
Sep 19, 2016 1240 1253 1204 1240 0 +48.18(+4.04%)
Sep 16, 2016 1240 1260 1192 1192 0 -36.13(-2.94%)
Sep 15, 2016 1156 1265 1126 1228 0 +84.54(+7.39%)
Sep 14, 2016 1168 1192 1132 1144 0 -24.32(-2.08%)
Sep 13, 2016 1186 1240 1156 1168 0 -25.30(-2.12%)
Sep 12, 2016 1182 1204 1156 1194 0 -10.71(-0.89%)
Sep 09, 2016 1240 1253 1180 1204 0 -36.26(-2.92%)
Sep 08, 2016 1228 1253 1204 1240 0 +24.09(+1.98%)
Sep 07, 2016 1265 1277 1216 1216 0 -36.13(-2.88%)
Sep 06, 2016 1240 1265 1181 1253 0 +12.04(+0.97%)
Sep 02, 2016 1240 1240 1240 1240 0 +84.31(+7.29%)
Sep 01, 2016 1204 1264 1127 1156 0 -60.22(-4.95%)
Aug 31, 2016 1240 1277 1186 1216 0 -24.09(-1.94%)
Aug 30, 2016 1277 1313 1240 1240 0 -42.15(-3.29%)
Aug 29, 2016 1301 1310 1253 1283 0 -30.11(-2.29%)
Aug 26, 2016 1349 1361 1289 1313 0 +12.05(+0.93%)
Aug 25, 2016 1325 1325 1253 1301 0 +24.08(+1.89%)
Aug 24, 2016 1204 1445 1192 1277 0 +48.18(+3.92%)
Aug 23, 2016 1325 1325 1193 1228 0 -72.26(-5.56%)
Aug 22, 2016 1179 1301 1144 1301 0 +168.61(+14.89%)
Aug 19, 2016 1143 1337 1060 1132 0 +96.35(+9.30%)
Aug 18, 2016 965.06 1156 951.45 1036 0 +63.83(+6.57%)
Aug 17, 2016 926.16 1048 916.64 971.92 0 +57.57(+6.30%)
Aug 16, 2016 914.11 924.59 904.12 914.35 0 +6.98(+0.77%)
Aug 15, 2016 891.23 918.21 891.23 907.37 0 +15.78(+1.77%)
Aug 12, 2016 911.70 911.70 880.99 891.59 0 -11.68(-1.29%)
Aug 11, 2016 914.84 933.38 886.05 903.27 0 -12.04(-1.32%)
Aug 10, 2016 903.27 951.09 879.19 915.32 0 -33.24(-3.50%)
Aug 09, 2016 927.36 961.32 924.95 948.56 0 +21.20(+2.29%)
Aug 08, 2016 953.38 953.38 903.75 927.36 0 -30.11(-3.14%)
Aug 05, 2016 962.29 970.84 929.89 957.47 0 +16.98(+1.81%)
Aug 04, 2016 902.07 963.25 891.47 940.49 0 +49.26(+5.53%)
Aug 03, 2016 897.25 903.27 877.98 891.23 0 +12.04(+1.37%)
Aug 02, 2016 903.27 923.39 868.35 879.19 0 -32.76(-3.59%)
Aug 01, 2016 872.44 937.36 843.05 911.95 0 +44.80(+5.17%)
Jul 29, 2016 863.29 888.34 824.99 867.14 0 +0.00(+0.00%)
Jul 28, 2016 915.20 915.32 818.97 867.14 0 -27.34(-3.06%)
Jul 27, 2016 897.25 915.32 873.16 894.48 0 -2.77(-0.31%)
Jul 26, 2016 893.40 914.72 891.71 897.25 0 -2.53(-0.28%)
Jul 25, 2016 915.32 949.16 893.64 899.78 0 -22.76(-2.47%)
Jul 22, 2016 938.20 950.24 920.74 922.54 0 +1.81(+0.20%)
Jul 21, 2016 927.36 950.24 915.32 920.74 0 +5.18(+0.57%)
Jul 20, 2016 891.23 927.36 891.23 915.56 0 +23.12(+2.59%)
Jul 19, 2016 939.40 945.43 891.23 892.43 0 -36.25(-3.90%)
Jul 18, 2016 944.94 944.94 927.36 928.68 0 -5.42(-0.58%)
Jul 15, 2016 915.92 951.45 915.68 934.11 0 +18.67(+2.04%)
Jul 14, 2016 938.20 945.43 903.63 915.44 0 +0.00(+0.00%)
Jul 13, 2016 963.49 986.37 880.39 915.44 0 -52.99(-5.47%)
Jul 12, 2016 964.58 987.58 939.40 968.43 0 +3.85(+0.40%)
Jul 11, 2016 975.53 1008 939.40 964.58 0 +1.08(+0.11%)
Jul 08, 2016 963.49 923.75 923.75 963.49 0 +39.75(+4.30%)
Jul 07, 2016 946.63 974.09 903.27 923.75 0 +36.49(+4.11%)
Jul 05, 2016 927.36 1024 867.14 887.25 0 -31.31(-3.41%)
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.