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 30, 2015 3794 3842 3529 3613 0 -144.53(-3.85%)
Sep 29, 2015 4083 4330 3673 3758 0 -421.52(-10.09%)
Sep 28, 2015 4396 4432 4059 4179 0 -361.31(-7.96%)
Sep 25, 2015 5010 5010 4408 4540 0 -385.40(-7.82%)
Sep 24, 2015 4817 4962 4793 4926 0 +72.26(+1.49%)
Sep 23, 2015 4962 5034 4793 4854 0 -108.39(-2.18%)
Sep 22, 2015 5082 5131 4781 4962 0 -12.04(-0.24%)
Sep 21, 2015 5408 5432 4890 4974 0 -361.31(-6.77%)
Sep 18, 2015 5131 5449 5119 5335 0 +84.30(+1.61%)
Sep 17, 2015 4950 5396 4914 5251 0 +313.14(+6.34%)
Sep 16, 2015 5034 5034 4769 4938 0 -36.13(-0.73%)
Sep 15, 2015 4914 5058 4811 4974 0 +24.08(+0.49%)
Sep 14, 2015 4745 4986 4552 4950 0 +252.92(+5.38%)
Sep 11, 2015 4926 4926 4540 4697 0 -289.05(-5.80%)
Sep 10, 2015 4793 4998 4793 4986 0 +204.74(+4.28%)
Sep 09, 2015 4769 4962 4733 4781 0 +96.35(+2.06%)
Sep 08, 2015 4589 4805 4516 4685 0 +228.83(+5.14%)
Sep 04, 2015 4456 4456 4456 4456 0 +24.09(+0.54%)
Sep 03, 2015 4552 4733 4408 4432 0 -108.39(-2.39%)
Sep 02, 2015 4456 4552 4360 4540 0 +180.65(+4.14%)
Sep 01, 2015 4143 4492 4131 4360 0 -12.04(-0.28%)
Aug 31, 2015 4336 4468 4300 4372 0 -12.05(-0.27%)
Aug 28, 2015 4360 4456 4318 4384 0 -24.08(-0.55%)
Aug 27, 2015 4167 4649 4118 4408 0 +240.87(+5.78%)
Aug 26, 2015 4095 4203 3902 4167 0 +252.92(+6.46%)
Aug 25, 2015 4143 4275 3890 3914 0 +0.00(+0.00%)
Aug 24, 2015 3962 4348 3734 3914 0 -493.79(-11.20%)
Aug 21, 2015 4011 4697 3974 4408 0 +264.96(+6.40%)
Aug 20, 2015 4565 4685 4131 4143 0 -493.79(-10.65%)
Aug 19, 2015 4902 5058 4589 4637 0 -264.96(-5.41%)
Aug 18, 2015 5058 5179 4890 4902 0 -156.57(-3.10%)
Aug 17, 2015 4842 5191 4830 5058 0 +108.39(+2.19%)
Aug 14, 2015 4986 5034 4842 4950 0 -84.30(-1.67%)
Aug 13, 2015 5046 5263 4986 5034 0 -180.66(-3.46%)
Aug 12, 2015 4817 5239 4757 5215 0 +361.31(+7.44%)
Aug 11, 2015 5263 5263 4757 4854 0 -409.48(-7.78%)
Aug 10, 2015 5347 5444 5094 5263 0 -84.31(-1.58%)
Aug 07, 2015 5371 5536 5179 5347 0 -72.26(-1.33%)
Aug 06, 2015 5685 5829 5335 5420 0 -289.05(-5.06%)
Aug 05, 2015 5817 5938 5600 5709 0 -96.35(-1.66%)
Aug 04, 2015 5925 5946 5600 5805 0 -96.35(-1.63%)
Aug 03, 2015 5974 6094 5841 5901 0 -48.17(-0.81%)
Jul 31, 2015 5793 6118 5781 5950 0 +60.22(+1.02%)
Jul 30, 2015 5925 5986 5673 5889 0 -36.13(-0.61%)
Jul 29, 2015 6275 6359 5853 5925 0 -373.36(-5.93%)
Jul 28, 2015 6287 6359 6058 6299 0 +12.05(+0.19%)
Jul 27, 2015 6335 6359 6106 6287 0 -96.35(-1.51%)
Jul 24, 2015 6492 6576 6323 6383 0 -84.31(-1.30%)
Jul 23, 2015 6961 6985 6455 6467 0 -445.61(-6.45%)
Jul 22, 2015 6299 6961 6281 6913 0 +517.87(+8.10%)
Jul 21, 2015 6853 6985 6383 6395 0 -409.48(-6.02%)
Jul 20, 2015 6275 6853 6273 6805 0 +529.92(+8.45%)
Jul 17, 2015 6311 6382 6178 6275 0 -12.04(-0.19%)
Jul 16, 2015 6118 6311 6118 6287 0 +216.78(+3.57%)
Jul 15, 2015 6251 6323 6022 6070 0 -144.52(-2.33%)
Jul 14, 2015 6094 6323 6024 6215 0 +168.61(+2.79%)
Jul 13, 2015 5925 6178 5877 6046 0 +168.61(+2.87%)
Jul 10, 2015 5709 5986 5648 5877 0 +240.87(+4.27%)
Jul 09, 2015 5492 5661 5444 5636 0 +240.88(+4.46%)
Jul 08, 2015 5661 5805 5311 5396 0 -313.14(-5.49%)
Jul 07, 2015 5384 5865 5215 5709 0 +313.14(+5.80%)
Jul 06, 2015 5239 5408 5107 5396 0 +72.26(+1.36%)
Jul 02, 2015 5323 5323 5323 5323 0 +180.65(+3.51%)
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.