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 (%)
Jan 31, 2012 1865 1875 1823 1832 0 -25.59(-1.38%)
Jan 30, 2012 1840 1866 1826 1858 0 -1.87(-0.10%)
Jan 27, 2012 1849 1878 1830 1860 0 +9.07(+0.49%)
Jan 26, 2012 1847 1900 1818 1850 0 +12.89(+0.70%)
Jan 25, 2012 1800 1857 1787 1838 0 +38.88(+2.16%)
Jan 24, 2012 1816 1837 1780 1799 0 -46.96(-2.54%)
Jan 23, 2012 1856 1876 1837 1846 0 -13.29(-0.71%)
Jan 20, 2012 1899 1907 1842 1859 0 -41.65(-2.19%)
Jan 19, 2012 1868 1913 1861 1901 0 +31.54(+1.69%)
Jan 18, 2012 1854 1892 1842 1869 0 +13.13(+0.71%)
Jan 17, 2012 1926 1944 1832 1856 0 -60.46(-3.15%)
Jan 13, 2012 1916 1916 1916 0 -18.52(-0.96%)
Jan 12, 2012 1934 1947 1906 1935 0 -8.30(-0.43%)
Jan 11, 2012 1964 1974 1927 1943 0 -21.32(-1.09%)
Jan 10, 2012 1948 1976 1927 1964 0 +30.90(+1.60%)
Jan 09, 2012 1927 1944 1909 1934 0 +16.01(+0.83%)
Jan 06, 2012 1901 1948 1889 1918 0 +20.71(+1.09%)
Jan 05, 2012 1872 1917 1859 1897 0 +15.02(+0.80%)
Jan 04, 2012 1901 1911 1872 1882 0 +10.17(+0.54%)
Dec 30, 2011 1891 1895 1870 1872 0 -18.58(-0.98%)
Dec 29, 2011 1877 1893 1867 1890 0 +19.94(+1.07%)
Dec 28, 2011 1889 1900 1864 1870 0 -18.24(-0.97%)
Dec 27, 2011 1909 1913 1884 1889 0 -22.12(-1.16%)
Dec 23, 2011 1911 1911 1911 0 +29.86(+1.59%)
Dec 21, 2011 1877 1894 1854 1881 0 -1.89(-0.10%)
Dec 20, 2011 1846 1888 1837 1883 0 +60.33(+3.31%)
Dec 19, 2011 1846 1858 1815 1822 0 -19.00(-1.03%)
Dec 16, 2011 1836 1874 1803 1841 0 +15.77(+0.86%)
Dec 15, 2011 1813 1836 1808 1826 0 +28.29(+1.57%)
Dec 14, 2011 1801 1816 1792 1797 0 -11.67(-0.65%)
Dec 13, 2011 1831 1852 1797 1809 0 -11.63(-0.64%)
Dec 12, 2011 1808 1863 1795 1821 0 +0.77(+0.04%)
Dec 09, 2011 1796 1838 1788 1820 0 +36.11(+2.02%)
Dec 08, 2011 1814 1824 1778 1784 0 -45.87(-2.51%)
Dec 07, 2011 1815 1839 1789 1830 0 +4.82(+0.26%)
Dec 06, 2011 1846 1856 1818 1825 0 -18.93(-1.03%)
Dec 05, 2011 1846 1875 1825 1844 0 +22.33(+1.23%)
Dec 02, 2011 1840 1855 1807 1821 0 -6.28(-0.34%)
Dec 01, 2011 1849 1865 1809 1828 0 -16.95(-0.92%)
Nov 30, 2011 1884 1913 1807 1845 0 +16.19(+0.89%)
Nov 29, 2011 1807 1852 1789 1828 0 +29.66(+1.65%)
Nov 28, 2011 1762 1801 1755 1799 0 +77.57(+4.51%)
Nov 25, 2011 1746 1750 1715 1721 0 -26.18(-1.50%)
Nov 23, 2011 1747 1747 1747 0 -25.34(-1.43%)
Nov 22, 2011 1749 1784 1729 1773 0 +20.63(+1.18%)
Nov 21, 2011 1752 1769 1737 1752 0 -20.40(-1.15%)
Nov 18, 2011 1766 1796 1759 1772 0 +10.92(+0.62%)
Nov 17, 2011 1761 1782 1732 1762 0 -4.05(-0.23%)
Nov 16, 2011 1785 1802 1760 1766 0 -39.36(-2.18%)
Nov 15, 2011 1784 1811 1769 1805 0 +19.79(+1.11%)
Nov 14, 2011 1791 1802 1773 1785 0 -13.24(-0.74%)
Nov 11, 2011 1787 1807 1780 1798 0 +21.58(+1.21%)
Nov 10, 2011 1774 1787 1740 1777 0 +20.15(+1.15%)
Nov 09, 2011 1785 1824 1744 1757 0 -62.76(-3.45%)
Nov 08, 2011 1800 1829 1785 1819 0 +26.07(+1.45%)
Nov 07, 2011 1778 1795 1746 1793 0 +6.74(+0.38%)
Nov 04, 2011 1812 1823 1772 1787 0 -38.08(-2.09%)
Nov 03, 2011 1841 1856 1803 1825 0 +0.08(+0.00%)
Nov 02, 2011 1832 1854 1806 1825 0 +10.05(+0.55%)
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.