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 (%)
Oct 31, 2016 1361 1373 1240 1265 0 +81.89(+6.92%)
Oct 28, 2016 1265 1289 1134 1183 0 -81.89(-6.48%)
Oct 27, 2016 1289 1313 1253 1265 0 +12.04(+0.96%)
Oct 26, 2016 1349 1361 1216 1253 0 -132.48(-9.57%)
Oct 25, 2016 1433 1445 1385 1385 0 -72.26(-4.96%)
Oct 24, 2016 1518 1530 1445 1457 0 -24.09(-1.63%)
Oct 21, 2016 1469 1505 1433 1481 0 +12.05(+0.82%)
Oct 20, 2016 1481 1481 1397 1469 0 +12.04(+0.83%)
Oct 19, 2016 1530 1530 1421 1457 0 -48.18(-3.20%)
Oct 18, 2016 1554 1590 1469 1505 0 -36.13(-2.34%)
Oct 17, 2016 1626 1674 1542 1542 0 -84.30(-5.18%)
Oct 14, 2016 1722 1724 1590 1626 0 -48.18(-2.88%)
Oct 13, 2016 1481 1710 1481 1674 0 +156.57(+10.32%)
Oct 12, 2016 1505 1554 1457 1518 0 +12.04(+0.80%)
Oct 11, 2016 1566 1590 1469 1505 0 -84.30(-5.30%)
Oct 10, 2016 1626 1674 1554 1590 0 -48.18(-2.94%)
Oct 07, 2016 1686 1710 1614 1638 0 -36.13(-2.16%)
Oct 06, 2016 1722 1746 1578 1674 0 -84.30(-4.79%)
Oct 05, 2016 1542 1903 1481 1758 0 +409.48(+30.36%)
Oct 04, 2016 1385 1433 1313 1349 0 -60.22(-4.27%)
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%)
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.