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 (%)
Apr 29, 2011 2023 2036 2013 2023 0 -5.16(-0.25%)
Apr 28, 2011 2018 2040 2002 2028 0 -4.62(-0.23%)
Apr 27, 2011 2011 2044 1993 2033 0 +30.08(+1.50%)
Apr 26, 2011 1985 2011 1972 2003 0 +20.55(+1.04%)
Apr 25, 2011 1974 1985 1958 1982 0 +22.05(+1.13%)
Apr 21, 2011 1970 1981 1953 1960 0 -7.78(-0.40%)
Apr 20, 2011 1940 1989 1930 1968 0 +38.72(+2.01%)
Apr 19, 2011 1912 1937 1877 1929 0 +21.46(+1.13%)
Apr 18, 2011 1916 1923 1888 1908 0 -25.03(-1.30%)
Apr 15, 2011 1900 1937 1886 1933 0 +39.81(+2.10%)
Apr 14, 2011 1906 1913 1885 1893 0 -23.17(-1.21%)
Apr 13, 2011 1901 1924 1889 1916 0 +17.61(+0.93%)
Apr 12, 2011 1898 1918 1889 1898 0 -6.27(-0.33%)
Apr 11, 2011 1895 1917 1893 1905 0 +14.29(+0.76%)
Apr 08, 2011 1893 1903 1871 1890 0 +5.54(+0.29%)
Apr 07, 2011 1887 1901 1872 1885 0 -4.22(-0.22%)
Apr 06, 2011 1897 1911 1872 1889 0 +2.85(+0.15%)
Apr 05, 2011 1870 1899 1856 1886 0 +11.49(+0.61%)
Apr 04, 2011 1864 1884 1859 1875 0 +11.09(+0.60%)
Apr 01, 2011 1842 1870 1829 1864 0 +33.78(+1.85%)
Mar 31, 2011 1838 1850 1820 1830 0 -8.41(-0.46%)
Mar 30, 2011 1838 1848 1821 1838 0 +20.11(+1.11%)
Mar 29, 2011 1806 1823 1797 1818 0 +13.19(+0.73%)
Mar 28, 2011 1814 1824 1802 1805 0 -4.68(-0.26%)
Mar 25, 2011 1802 1825 1786 1810 0 +8.86(+0.49%)
Mar 24, 2011 1781 1808 1765 1801 0 +27.05(+1.53%)
Mar 23, 2011 1780 1785 1750 1774 0 -11.70(-0.66%)
Mar 22, 2011 1773 1794 1768 1785 0 +12.67(+0.71%)
Mar 21, 2011 1780 1792 1769 1773 0 +12.77(+0.73%)
Mar 18, 2011 1771 1779 1750 1760 0 +3.44(+0.20%)
Mar 17, 2011 1751 1764 1738 1756 0 +25.91(+1.50%)
Mar 16, 2011 1770 1773 1720 1731 0 -48.57(-2.73%)
Mar 15, 2011 1776 1813 1767 1779 0 -38.39(-2.11%)
Mar 14, 2011 1815 1830 1804 1818 0 -6.34(-0.35%)
Mar 11, 2011 1815 1835 1799 1824 0 +6.17(+0.34%)
Mar 10, 2011 1826 1842 1803 1818 0 -27.70(-1.50%)
Mar 09, 2011 1843 1856 1822 1845 0 +1.69(+0.09%)
Mar 08, 2011 1823 1853 1815 1844 0 +20.45(+1.12%)
Mar 07, 2011 1857 1865 1806 1823 0 -24.89(-1.35%)
Mar 04, 2011 1864 1871 1837 1848 0 -17.89(-0.96%)
Mar 03, 2011 1837 1875 1833 1866 0 +42.56(+2.33%)
Mar 02, 2011 1826 1843 1810 1823 0 -3.85(-0.21%)
Mar 01, 2011 1848 1854 1822 1827 0 -14.94(-0.81%)
Feb 28, 2011 1846 1861 1822 1842 0 +13.80(+0.75%)
Feb 25, 2011 1809 1844 1786 1828 0 +27.96(+1.55%)
Feb 24, 2011 1811 1820 1764 1801 0 -22.70(-1.25%)
Feb 23, 2011 1843 1858 1810 1823 0 -19.97(-1.08%)
Feb 22, 2011 1873 1878 1838 1843 0 -33.72(-1.80%)
Feb 18, 2011 1877 1877 1877 0 -14.51(-0.77%)
Feb 17, 2011 1888 1900 1871 1891 0 +6.10(+0.32%)
Feb 16, 2011 1890 1910 1875 1885 0 +0.33(+0.02%)
Feb 15, 2011 1885 1906 1874 1885 0 -6.22(-0.33%)
Feb 14, 2011 1892 1901 1861 1891 0 -4.13(-0.22%)
Feb 11, 2011 1881 1908 1875 1895 0 +5.42(+0.29%)
Feb 10, 2011 1869 1892 1854 1890 0 +14.45(+0.77%)
Feb 09, 2011 1861 1879 1850 1875 0 +19.22(+1.04%)
Feb 08, 2011 1876 1879 1852 1856 0 -20.38(-1.09%)
Feb 07, 2011 1867 1889 1858 1877 0 +12.07(+0.65%)
Feb 04, 2011 1887 1889 1852 1865 0 -22.77(-1.21%)
Feb 03, 2011 1854 1889 1833 1887 0 +29.39(+1.58%)
Feb 02, 2011 1868 1886 1852 1858 0 -18.76(-1.00%)
Feb 01, 2011 1861 1896 1858 1877 0 +24.67(+1.33%)
Jan 31, 2011 1832 1858 1822 1852 0 +23.25(+1.27%)
Jan 28, 2011 1884 1890 1826 1829 0 -51.64(-2.75%)
Jan 27, 2011 1907 1915 1868 1880 0 -24.84(-1.30%)
Jan 26, 2011 1884 1918 1877 1905 0 +24.90(+1.32%)
Jan 25, 2011 1864 1883 1847 1880 0 +13.55(+0.73%)
Jan 24, 2011 1840 1873 1836 1867 0 +28.72(+1.56%)
Jan 21, 2011 1842 1863 1822 1838 0 -2.69(-0.15%)
Jan 20, 2011 1818 1856 1810 1841 0 +16.84(+0.92%)
Jan 19, 2011 1863 1867 1815 1824 0 -49.03(-2.62%)
Jan 18, 2011 1815 1887 1811 1873 0 +64.17(+3.55%)
Jan 14, 2011 1809 1809 1809 0 -1.96(-0.11%)
Jan 13, 2011 1800 1818 1793 1811 0 +8.83(+0.49%)
Jan 12, 2011 1822 1827 1788 1802 0 -7.74(-0.43%)
Jan 11, 2011 1814 1830 1800 1810 0 -1.43(-0.08%)
Jan 10, 2011 1787 1820 1775 1811 0 +12.77(+0.71%)
Jan 07, 2011 1796 1810 1777 1798 0 +3.60(+0.20%)
Jan 06, 2011 1756 1802 1746 1795 0 +42.87(+2.45%)
Jan 05, 2011 1743 1760 1730 1752 0 +2.43(+0.14%)
Jan 04, 2011 1765 1768 1739 1749 0 -13.94(-0.79%)
Jan 03, 2011 1747 1775 1739 1763 0 +24.23(+1.39%)
Dec 31, 2010 1727 1749 1723 1739 0 +1.74(+0.10%)
Dec 30, 2010 1741 1746 1730 1737 0 -3.20(-0.18%)
Dec 29, 2010 1749 1752 1735 1741 0 -5.18(-0.30%)
Dec 28, 2010 1754 1761 1741 1746 0 -11.63(-0.66%)
Dec 27, 2010 1752 1763 1737 1757 0 -11.03(-0.62%)
Dec 23, 2010 1757 1772 1746 1768 0 +11.59(+0.66%)
Dec 22, 2010 1755 1772 1746 1757 0 +3.53(+0.20%)
Dec 21, 2010 1761 1766 1746 1753 0 -1.85(-0.11%)
Dec 20, 2010 1768 1770 1739 1755 0 -7.40(-0.42%)
Dec 17, 2010 1760 1770 1745 1763 0 +1.23(+0.07%)
Dec 16, 2010 1743 1765 1728 1761 0 +23.41(+1.35%)
Dec 15, 2010 1706 1749 1701 1738 0 +27.33(+1.60%)
Dec 14, 2010 1668 1715 1661 1711 0 +23.77(+1.41%)
Dec 10, 2010 1680 1693 1660 1687 0 +10.35(+0.62%)
Dec 09, 2010 1692 1696 1669 1676 0 -6.94(-0.41%)
Dec 08, 2010 1694 1700 1673 1683 0 -7.09(-0.42%)
Dec 07, 2010 1710 1723 1683 1690 0 -15.33(-0.90%)
Dec 06, 2010 1676 1718 1671 1706 0 +34.76(+2.08%)
Dec 03, 2010 1658 1673 1648 1671 0 +8.98(+0.54%)
Dec 02, 2010 1666 1671 1653 1662 0 -8.02(-0.48%)
Dec 01, 2010 1661 1683 1652 1670 0 +27.89(+1.70%)
Nov 30, 2010 1647 1662 1632 1642 0 -20.93(-1.26%)
Nov 29, 2010 1667 1689 1637 1663 0 -16.10(-0.96%)
Nov 26, 2010 1680 1686 1666 1679 0 -11.40(-0.67%)
Nov 24, 2010 1683 1691 1691 1691 0 +19.95(+1.19%)
Nov 23, 2010 1666 1678 1653 1671 0 -10.67(-0.63%)
Nov 22, 2010 1670 1691 1656 1681 0 +5.91(+0.35%)
Nov 19, 2010 1658 1686 1642 1675 0 +12.64(+0.76%)
Nov 18, 2010 1652 1671 1645 1663 0 +29.75(+1.82%)
Nov 17, 2010 1628 1649 1623 1633 0 +11.27(+0.69%)
Nov 16, 2010 1640 1656 1616 1622 0 -31.78(-1.92%)
Nov 15, 2010 1659 1670 1641 1654 0 +6.12(+0.37%)
Nov 12, 2010 1663 1687 1636 1647 0 -19.16(-1.15%)
Nov 11, 2010 1642 1678 1633 1667 0 -10.72(-0.64%)
Nov 10, 2010 1679 1686 1653 1677 0 -4.32(-0.26%)
Nov 09, 2010 1695 1705 1667 1682 0 -8.96(-0.53%)
Nov 08, 2010 1685 1702 1676 1691 0 -4.31(-0.25%)
Nov 05, 2010 1701 1719 1684 1695 0 +7.36(+0.44%)
Nov 04, 2010 1678 1707 1660 1688 0 +30.78(+1.86%)
Nov 03, 2010 1650 1669 1627 1657 0 +11.00(+0.67%)
Nov 02, 2010 1657 1696 1624 1646 0 +34.44(+2.14%)
Nov 01, 2010 1623 1637 1602 1611 0 -5.32(-0.33%)
Oct 29, 2010 1616 1628 1605 1617 0 -2.30(-0.14%)
Oct 28, 2010 1622 1638 1602 1619 0 +0.84(+0.05%)
Oct 27, 2010 1575 1623 1566 1618 0 +15.00(+0.94%)
Oct 25, 2010 1601 1619 1592 1603 0 +13.54(+0.85%)
Oct 22, 2010 1587 1599 1573 1590 0 +4.85(+0.31%)
Oct 21, 2010 1585 1601 1563 1585 0 +5.05(+0.32%)
Oct 20, 2010 1573 1598 1566 1580 0 +9.54(+0.61%)
Oct 19, 2010 1576 1589 1555 1570 0 -16.70(-1.05%)
Oct 18, 2010 1592 1604 1553 1587 0 -11.59(-0.73%)
Oct 15, 2010 1591 1604 1575 1598 0 +17.24(+1.09%)
Oct 14, 2010 1564 1586 1560 1581 0 +12.28(+0.78%)
Oct 13, 2010 1561 1575 1550 1569 0 +14.55(+0.94%)
Oct 12, 2010 1539 1558 1527 1554 0 +29.63(+1.94%)
Oct 11, 2010 1531 1540 1514 1525 0 -7.54(-0.49%)
Oct 08, 2010 1532 1538 1511 1532 0 +11.35(+0.75%)
Oct 07, 2010 1527 1535 1512 1521 0 -3.47(-0.23%)
Oct 06, 2010 1523 1533 1513 1524 0 +0.41(+0.03%)
Oct 05, 2010 1508 1530 1498 1524 0 +30.35(+2.03%)
Oct 04, 2010 1507 1524 1481 1494 0 -8.62(-0.57%)
Oct 01, 2010 1500 1515 1471 1502 0 +20.81(+1.40%)
Sep 30, 2010 1484 1499 1473 1481 0 -4.47(-0.30%)
Sep 29, 2010 1496 1509 1479 1486 0 -14.86(-0.99%)
Sep 28, 2010 1498 1507 1472 1501 0 +6.76(+0.45%)
Sep 27, 2010 1513 1517 1491 1494 0 -23.19(-1.53%)
Sep 24, 2010 1498 1525 1493 1517 0 +34.44(+2.32%)
Sep 23, 2010 1487 1510 1477 1483 0 -2.19(-0.15%)
Sep 22, 2010 1481 1490 1466 1485 0 +3.71(+0.25%)
Sep 21, 2010 1491 1494 1471 1481 0 -7.36(-0.49%)
Sep 20, 2010 1474 1493 1470 1489 0 +20.97(+1.43%)
Sep 17, 2010 1465 1483 1458 1468 0 +11.69(+0.80%)
Sep 15, 2010 1444 1462 1441 1456 0 +7.38(+0.51%)
Sep 14, 2010 1447 1461 1438 1449 0 -0.88(-0.06%)
Sep 13, 2010 1461 1472 1437 1449 0 -4.03(-0.28%)
Sep 10, 2010 1463 1472 1439 1453 0 -19.40(-1.32%)
Sep 09, 2010 1476 1480 1462 1473 0 +10.92(+0.75%)
Sep 08, 2010 1469 1480 1455 1462 0 -0.58(-0.04%)
Sep 07, 2010 1452 1476 1441 1463 0 -6.83(-0.46%)
Sep 03, 2010 1469 1469 1469 0 +10.65(+0.73%)
Sep 02, 2010 1447 1468 1437 1459 0 +10.87(+0.75%)
Sep 01, 2010 1432 1455 1421 1448 0 +29.11(+2.05%)
Aug 31, 2010 1411 1430 1406 1419 0 +2.34(+0.17%)
Aug 30, 2010 1433 1440 1414 1416 0 -13.22(-0.92%)
Aug 27, 2010 1423 1446 1407 1430 0 +18.84(+1.34%)
Aug 26, 2010 1425 1432 1402 1411 0 -9.88(-0.70%)
Aug 25, 2010 1407 1426 1398 1421 0 +8.36(+0.59%)
Aug 24, 2010 1414 1424 1396 1412 0 -12.06(-0.85%)
Aug 23, 2010 1431 1447 1421 1424 0 -1.29(-0.09%)
Aug 20, 2010 1427 1439 1410 1426 0 -3.26(-0.23%)
Aug 19, 2010 1446 1452 1418 1429 0 -23.26(-1.60%)
Aug 18, 2010 1460 1467 1439 1452 0 -6.75(-0.46%)
Aug 17, 2010 1445 1470 1433 1459 0 +28.04(+1.96%)
Aug 16, 2010 1409 1438 1403 1431 0 +11.86(+0.84%)
Aug 13, 2010 1414 1430 1403 1419 0 +1.40(+0.10%)
Aug 12, 2010 1396 1431 1394 1418 0 +2.97(+0.21%)
Aug 11, 2010 1432 1438 1406 1415 0 -36.28(-2.50%)
Aug 10, 2010 1443 1464 1431 1451 0 -0.79(-0.05%)
Aug 09, 2010 1442 1460 1430 1452 0 +26.72(+1.88%)
Aug 06, 2010 1418 1432 1401 1425 0 -1.38(-0.10%)
Aug 05, 2010 1418 1439 1405 1426 0 -0.61(-0.04%)
Aug 04, 2010 1400 1430 1390 1427 0 +22.23(+1.58%)
Aug 03, 2010 1409 1431 1399 1405 0 -15.39(-1.08%)
Aug 02, 2010 1409 1426 1397 1420 0 +25.75(+1.85%)
Jul 30, 2010 1384 1406 1355 1394 0 +7.26(+0.52%)
Jul 29, 2010 1415 1435 1370 1387 0 -23.15(-1.64%)
Jul 28, 2010 1433 1448 1405 1410 0 -27.34(-1.90%)
Jul 27, 2010 1449 1479 1433 1438 0 -15.81(-1.09%)
Jul 26, 2010 1425 1459 1421 1453 0 +25.85(+1.81%)
Jul 23, 2010 1455 1461 1400 1428 0 -33.17(-2.27%)
Jul 22, 2010 1465 1489 1444 1461 0 +7.81(+0.54%)
Jul 21, 2010 1469 1483 1445 1453 0 -15.56(-1.06%)
Jul 20, 2010 1450 1470 1438 1469 0 +3.14(+0.21%)
Jul 19, 2010 1444 1476 1434 1465 0 +26.41(+1.84%)
Jul 16, 2010 1462 1491 1430 1439 0 -46.91(-3.16%)
Jul 15, 2010 1477 1496 1460 1486 0 +14.35(+0.98%)
Jul 14, 2010 1459 1478 1450 1472 0 +9.43(+0.64%)
Jul 13, 2010 1450 1469 1444 1462 0 +22.63(+1.57%)
Jul 12, 2010 1443 1450 1429 1439 0 -3.52(-0.24%)
Jul 09, 2010 1450 1455 1422 1443 0 +0.77(+0.05%)
Jul 08, 2010 1416 1448 1404 1442 0 +23.22(+1.64%)
Jul 07, 2010 1388 1421 1374 1419 0 +29.69(+2.14%)
Jul 06, 2010 1381 1411 1374 1389 0 +15.69(+1.14%)
Jul 02, 2010 1371 1393 1357 1374 0 -0.70(-0.05%)
Jul 01, 2010 1379 1384 1344 1374 0 -6.10(-0.44%)
Jun 30, 2010 1394 1411 1372 1380 0 -18.66(-1.33%)
Jun 29, 2010 1412 1424 1389 1399 0 -50.86(-3.51%)
Jun 25, 2010 1442 1458 1424 1450 0 +13.77(+0.96%)
Jun 24, 2010 1437 1450 1428 1436 0 -5.24(-0.36%)
Jun 23, 2010 1464 1467 1424 1441 0 -16.73(-1.15%)
Jun 22, 2010 1458 1484 1451 1458 0 +3.26(+0.22%)
Jun 21, 2010 1506 1513 1447 1455 0 -40.75(-2.72%)
Jun 18, 2010 1490 1511 1478 1496 0 +2.36(+0.16%)
Jun 17, 2010 1474 1496 1465 1493 0 +23.63(+1.61%)
Jun 16, 2010 1470 1488 1448 1470 0 -19.60(-1.32%)
Jun 15, 2010 1464 1492 1447 1489 0 +40.79(+2.82%)
Jun 14, 2010 1469 1478 1436 1448 0 -11.81(-0.81%)
Jun 11, 2010 1441 1467 1428 1460 0 +2.28(+0.16%)
Jun 10, 2010 1456 1470 1435 1458 0 +28.06(+1.96%)
Jun 09, 2010 1447 1456 1420 1430 0 +0.41(+0.03%)
Jun 08, 2010 1465 1467 1412 1430 0 -36.61(-2.50%)
Jun 07, 2010 1490 1505 1465 1466 0 -21.63(-1.45%)
Jun 04, 2010 1488 1517 1479 1488 0 -37.94(-2.49%)
Jun 03, 2010 1525 1539 1505 1526 0 +8.36(+0.55%)
Jun 02, 2010 1492 1523 1480 1517 0 +21.46(+1.43%)
Jun 01, 2010 1519 1533 1491 1496 0 -36.20(-2.36%)
May 28, 2010 1532 1532 1532 0 -15.72(-1.02%)
May 27, 2010 1540 1552 1527 1548 0 +37.32(+2.47%)
May 26, 2010 1503 1541 1490 1510 0 +19.93(+1.34%)
May 25, 2010 1465 1494 1449 1491 0 -7.59(-0.51%)
May 24, 2010 1502 1523 1488 1498 0 -14.81(-0.98%)
May 21, 2010 1499 1522 1483 1513 0 -1.47(-0.10%)
May 20, 2010 1513 1554 1502 1514 0 -44.69(-2.87%)
May 19, 2010 1539 1577 1516 1559 0 +28.30(+1.85%)
May 18, 2010 1565 1577 1527 1531 0 -24.02(-1.54%)
May 17, 2010 1557 1568 1522 1555 0 +0.18(+0.01%)
May 14, 2010 1575 1595 1539 1555 0 -41.01(-2.57%)
May 13, 2010 1605 1624 1580 1596 0 -9.74(-0.61%)
May 12, 2010 1603 1614 1565 1605 0 -2.71(-0.17%)
May 11, 2010 1598 1619 1580 1608 0 +25.87(+1.64%)
May 10, 2010 1573 1590 1560 1582 0 +16.81(+1.07%)
May 07, 2010 1580 1605 1536 1565 0 -10.06(-0.64%)
May 06, 2010 1599 1632 1511 1575 0 -33.77(-2.10%)
May 05, 2010 1612 1632 1585 1609 0 +14.82(+0.93%)
May 04, 2010 1609 1626 1586 1594 0 -33.67(-2.07%)
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.