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 (%)
Dec 23, 2020 4179 4188 4047 4131 0 +12.04(+0.29%)
Dec 22, 2020 4215 4239 4107 4119 0 -108.39(-2.56%)
Dec 21, 2020 4276 4300 4071 4227 0 -84.31(-1.96%)
Dec 18, 2020 4468 4480 4215 4312 0 -120.43(-2.72%)
Dec 17, 2020 4577 4601 4324 4432 0 -132.48(-2.90%)
Dec 16, 2020 4613 4625 4444 4565 0 -48.18(-1.04%)
Dec 15, 2020 4649 4649 4456 4613 0 +0.00(+0.00%)
Dec 14, 2020 4480 4805 4300 4613 0 +240.87(+5.51%)
Dec 11, 2020 4396 4444 4263 4372 0 +24.09(+0.55%)
Dec 10, 2020 4227 4372 4167 4348 0 +84.31(+1.98%)
Dec 09, 2020 4336 4414 4119 4263 0 -12.05(-0.28%)
Dec 08, 2020 4167 4276 4071 4276 0 +144.53(+3.50%)
Dec 07, 2020 4360 4372 4101 4131 0 -192.70(-4.46%)
Dec 04, 2020 4396 4408 4288 4324 0 -48.18(-1.10%)
Dec 03, 2020 4312 4396 4276 4372 0 +108.40(+2.54%)
Dec 02, 2020 4288 4312 4155 4263 0 +0.00(+0.00%)
Dec 01, 2020 4492 4504 4227 4263 0 -144.53(-3.28%)
Nov 30, 2020 4613 4625 4312 4408 0 -48.17(-1.08%)
Nov 27, 2020 4251 4480 4231 4456 0 +252.92(+6.02%)
Nov 25, 2020 4215 4324 4179 4203 0 +12.04(+0.29%)
Nov 24, 2020 4203 4263 4083 4191 0 +48.17(+1.16%)
Nov 23, 2020 4059 4167 4035 4143 0 +108.40(+2.69%)
Nov 20, 2020 3974 4035 3914 4035 0 +36.13(+0.90%)
Nov 19, 2020 3938 4011 3878 3998 0 +72.26(+1.84%)
Nov 18, 2020 4059 4071 3926 3926 0 -72.26(-1.81%)
Nov 17, 2020 4095 4095 3914 3998 0 -48.18(-1.19%)
Nov 16, 2020 4143 4227 3974 4047 0 -48.17(-1.18%)
Nov 13, 2020 4107 4143 4032 4095 0 +60.22(+1.49%)
Nov 12, 2020 4143 4276 4023 4035 0 -60.22(-1.47%)
Nov 11, 2020 4107 4167 4059 4095 0 +0.00(+0.00%)
Nov 10, 2020 4107 4155 3998 4095 0 +108.39(+2.72%)
Nov 09, 2020 3962 4047 3866 3986 0 +192.70(+5.08%)
Nov 06, 2020 3926 3998 3782 3794 0 -216.79(-5.41%)
Nov 05, 2020 4119 4131 3914 4011 0 -96.35(-2.35%)
Nov 04, 2020 3758 4119 3734 4107 0 +373.36(+10.00%)
Nov 03, 2020 3613 3770 3577 3734 0 +156.57(+4.38%)
Nov 02, 2020 3625 3673 3469 3577 0 +0.00(+0.00%)
Oct 30, 2020 3746 3746 3541 3577 0 -168.62(-4.50%)
Oct 29, 2020 3637 3782 3565 3746 0 +96.35(+2.64%)
Oct 28, 2020 3673 3709 3553 3649 0 -108.39(-2.88%)
Oct 27, 2020 3782 3794 3685 3758 0 +24.09(+0.65%)
Oct 26, 2020 3818 3830 3685 3734 0 -108.39(-2.82%)
Oct 23, 2020 3866 3878 3746 3842 0 +12.04(+0.31%)
Oct 22, 2020 3734 3866 3734 3830 0 +96.35(+2.58%)
Oct 21, 2020 3878 3950 3721 3734 0 -108.39(-2.82%)
Oct 20, 2020 3914 3926 3770 3842 0 -72.27(-1.85%)
Oct 19, 2020 3974 3974 3878 3914 0 -24.08(-0.61%)
Oct 16, 2020 3866 4011 3806 3938 0 +96.35(+2.51%)
Oct 15, 2020 3830 3866 3721 3842 0 +0.00(+0.00%)
Oct 14, 2020 3890 3962 3842 3842 0 -72.27(-1.85%)
Oct 13, 2020 3878 3974 3842 3914 0 +36.13(+0.93%)
Oct 12, 2020 3986 3998 3842 3878 0 -84.30(-2.13%)
Oct 09, 2020 4011 4011 3890 3962 0 -12.05(-0.30%)
Oct 08, 2020 3974 4059 3926 3974 0 +60.22(+1.54%)
Oct 07, 2020 3782 3938 3782 3914 0 +168.61(+4.50%)
Oct 06, 2020 3818 4047 3709 3746 0 -120.43(-3.12%)
Oct 05, 2020 3709 3866 3709 3866 0 +192.70(+5.25%)
Oct 02, 2020 3673 3758 3637 3673 0 -96.35(-2.56%)
Oct 01, 2020 3637 3830 3601 3770 0 +192.70(+5.39%)
Sep 30, 2020 3806 3914 3505 3577 0 -289.05(-7.48%)
Sep 29, 2020 3818 4047 3637 3866 0 +60.22(+1.58%)
Sep 28, 2020 3818 3842 3697 3806 0 +0.00(+0.00%)
Sep 25, 2020 3685 3854 3685 3806 0 +96.35(+2.60%)
Sep 24, 2020 3746 3818 3625 3709 0 -36.14(-0.96%)
Sep 23, 2020 3938 3974 3746 3746 0 -192.69(-4.89%)
Sep 22, 2020 3998 3998 3830 3938 0 +72.26(+1.87%)
Sep 21, 2020 3962 3974 3782 3866 0 -180.66(-4.46%)
Sep 18, 2020 4107 4107 3866 4047 0 -36.13(-0.88%)
Sep 17, 2020 4095 4119 4023 4083 0 -36.13(-0.88%)
Sep 16, 2020 4047 4203 4035 4119 0 +72.26(+1.79%)
Sep 15, 2020 4119 4155 3998 4047 0 -12.04(-0.30%)
Sep 14, 2020 3902 4071 3866 4059 0 +204.74(+5.31%)
Sep 11, 2020 3902 3938 3770 3854 0 +24.09(+0.63%)
Sep 10, 2020 3806 3950 3794 3830 0 +24.09(+0.63%)
Sep 09, 2020 3770 3854 3746 3806 0 +84.30(+2.27%)
Sep 08, 2020 3758 3866 3637 3721 0 +12.05(+0.32%)
Sep 04, 2020 3854 3888 3565 3709 0 -120.44(-3.14%)
Sep 03, 2020 3938 3974 3794 3830 0 -144.53(-3.64%)
Sep 02, 2020 3794 4059 3685 3974 0 +204.75(+5.43%)
Sep 01, 2020 3914 3962 3758 3770 0 -180.66(-4.57%)
Aug 31, 2020 3986 4035 3890 3950 0 -48.17(-1.20%)
Aug 28, 2020 3878 4011 3868 3998 0 +120.43(+3.11%)
Aug 27, 2020 4011 4059 3854 3878 0 -144.52(-3.59%)
Aug 26, 2020 4047 4155 3986 4023 0 +0.00(+0.00%)
Aug 25, 2020 4047 4059 3938 4023 0 +0.00(+0.00%)
Aug 24, 2020 4191 4215 3950 4023 0 -156.57(-3.75%)
Aug 21, 2020 4227 4299 4143 4179 0 -48.17(-1.14%)
Aug 20, 2020 4324 4336 4167 4227 0 -132.48(-3.04%)
Aug 19, 2020 4420 4480 4191 4360 0 -24.09(-0.55%)
Aug 18, 2020 4480 4492 4251 4384 0 -60.22(-1.36%)
Aug 17, 2020 4239 4456 4191 4444 0 +264.96(+6.34%)
Aug 14, 2020 4071 4253 4011 4179 0 +72.26(+1.76%)
Aug 13, 2020 4047 4155 3890 4107 0 +60.22(+1.49%)
Aug 12, 2020 4155 4191 3890 4047 0 +24.09(+0.60%)
Aug 11, 2020 4709 4769 3926 4023 0 -1108.02(-21.60%)
Aug 10, 2020 4962 5215 4878 5131 0 +252.92(+5.19%)
Aug 07, 2020 5022 5058 4763 4878 0 -108.39(-2.17%)
Aug 06, 2020 4998 5082 4974 4986 0 +12.04(+0.24%)
Aug 05, 2020 5034 5094 4938 4974 0 +0.00(+0.00%)
Aug 04, 2020 4962 5022 4878 4974 0 +0.00(+0.00%)
Aug 03, 2020 5119 5131 4866 4974 0 -204.74(-3.95%)
Jul 31, 2020 5131 5408 4721 5179 0 -481.75(-8.51%)
Jul 30, 2020 5468 5757 5408 5661 0 +192.70(+3.52%)
Jul 29, 2020 5685 5685 5408 5468 0 -156.57(-2.78%)
Jul 28, 2020 5877 5877 5612 5624 0 -216.78(-3.71%)
Jul 27, 2020 5697 5841 5661 5841 0 +156.57(+2.75%)
Jul 24, 2020 5709 5757 5600 5685 0 -60.22(-1.05%)
Jul 23, 2020 5938 5938 5673 5745 0 -168.61(-2.85%)
Jul 22, 2020 5829 5950 5805 5913 0 +132.48(+2.29%)
Jul 21, 2020 6010 6022 5769 5781 0 -192.70(-3.23%)
Jul 20, 2020 6106 6118 5889 5974 0 -60.22(-1.00%)
Jul 17, 2020 6082 6150 5980 6034 0 -48.17(-0.79%)
Jul 16, 2020 6118 6118 6010 6082 0 -36.13(-0.59%)
Jul 15, 2020 6070 6190 6022 6118 0 +144.52(+2.42%)
Jul 14, 2020 5745 5986 5709 5974 0 +264.96(+4.64%)
Jul 13, 2020 6034 6094 5697 5709 0 -240.87(-4.05%)
Jul 10, 2020 6022 6166 5928 5950 0 -96.35(-1.59%)
Jul 09, 2020 6094 6251 5986 6046 0 -72.26(-1.18%)
Jul 08, 2020 6046 6202 6022 6118 0 +72.26(+1.20%)
Jul 07, 2020 5913 6130 5805 6046 0 +144.52(+2.45%)
Jul 06, 2020 5829 6022 5769 5901 0 +108.39(+1.87%)
Jul 02, 2020 5865 5889 5709 5793 0 -12.04(-0.21%)
Jul 01, 2020 5504 5853 5492 5805 0 +240.87(+4.33%)
Jun 30, 2020 5504 5588 5371 5564 0 +72.27(+1.32%)
Jun 29, 2020 5504 5612 5420 5492 0 +60.21(+1.11%)
Jun 26, 2020 5673 5757 5371 5432 0 -349.26(-6.04%)
Jun 25, 2020 5528 5877 5480 5781 0 +240.87(+4.35%)
Jun 24, 2020 5648 5877 5528 5540 0 -120.44(-2.13%)
Jun 23, 2020 5769 5865 5600 5661 0 -96.35(-1.67%)
Jun 22, 2020 5600 5769 5492 5757 0 +252.92(+4.60%)
Jun 19, 2020 5396 5648 5323 5504 0 +96.35(+1.78%)
Jun 18, 2020 5420 5540 5335 5408 0 -24.09(-0.44%)
Jun 17, 2020 5396 5480 5179 5432 0 +72.27(+1.35%)
Jun 16, 2020 5323 5480 5227 5359 0 +72.26(+1.37%)
Jun 15, 2020 4890 5287 4842 5287 0 +349.26(+7.07%)
Jun 12, 2020 5239 5275 4817 4938 0 -192.70(-3.76%)
Jun 11, 2020 5251 5359 5082 5131 0 -337.22(-6.17%)
Jun 10, 2020 5516 5661 5444 5468 0 -36.13(-0.66%)
Jun 09, 2020 5480 5624 5384 5504 0 -12.04(-0.22%)
Jun 08, 2020 5420 5528 5359 5516 0 +114.41(+2.12%)
Jun 05, 2020 5251 5408 5203 5402 0 +186.68(+3.58%)
Jun 04, 2020 5359 5444 5131 5215 0 -144.52(-2.70%)
Jun 03, 2020 5420 5552 5335 5359 0 -60.22(-1.11%)
Jun 02, 2020 5420 5492 5251 5420 0 +36.13(+0.67%)
Jun 01, 2020 5179 5420 5107 5384 0 +192.70(+3.71%)
May 29, 2020 5227 5269 5010 5191 0 +0.00(+0.00%)
May 28, 2020 5359 5359 5167 5191 0 -144.53(-2.71%)
May 27, 2020 5335 5371 5131 5335 0 +36.13(+0.68%)
May 26, 2020 5444 5480 5275 5299 0 -24.08(-0.45%)
May 22, 2020 5299 5420 5209 5323 0 +24.08(+0.45%)
May 21, 2020 5432 5468 5275 5299 0 -84.30(-1.57%)
May 20, 2020 5275 5480 5215 5384 0 +204.74(+3.95%)
May 19, 2020 5456 5468 5167 5179 0 -301.09(-5.49%)
May 18, 2020 5648 5673 5384 5480 0 +0.00(+0.00%)
May 15, 2020 5070 5492 5022 5480 0 +349.26(+6.81%)
May 14, 2020 5239 5239 4950 5131 0 -156.56(-2.96%)
May 13, 2020 5576 5661 4890 5287 0 -240.88(-4.36%)
May 12, 2020 5901 5974 5468 5528 0 -554.00(-9.11%)
May 11, 2020 5938 6166 5817 6082 0 +228.83(+3.91%)
May 08, 2020 5889 5901 5733 5853 0 +24.08(+0.41%)
May 07, 2020 5769 5853 5564 5829 0 +132.48(+2.33%)
May 06, 2020 5877 5877 5648 5697 0 -144.52(-2.47%)
May 05, 2020 6010 6058 5733 5841 0 -132.48(-2.22%)
May 04, 2020 5516 5986 5396 5974 0 +433.57(+7.83%)
May 01, 2020 5564 5648 5275 5540 0 -168.61(-2.95%)
Apr 30, 2020 5781 5817 5624 5709 0 -84.31(-1.46%)
Apr 29, 2020 5962 5974 5709 5793 0 -120.43(-2.04%)
Apr 28, 2020 6034 6058 5817 5913 0 +12.04(+0.20%)
Apr 27, 2020 6154 6202 5901 5901 0 -144.52(-2.39%)
Apr 24, 2020 5998 6058 5781 6046 0 +180.65(+3.08%)
Apr 23, 2020 5769 6046 5685 5865 0 +96.35(+1.67%)
Apr 22, 2020 5817 5841 5636 5769 0 +120.44(+2.13%)
Apr 21, 2020 5853 5901 5432 5648 0 -204.74(-3.50%)
Apr 20, 2020 5516 5938 5444 5853 0 +337.22(+6.11%)
Apr 17, 2020 5492 5540 5275 5516 0 +204.74(+3.85%)
Apr 16, 2020 5263 5552 5107 5311 0 +72.26(+1.38%)
Apr 15, 2020 5239 5335 5034 5239 0 -54.19(-1.02%)
Apr 14, 2020 5384 5468 5215 5293 0 +42.15(+0.80%)
Apr 13, 2020 5371 5444 5107 5251 0 -60.22(-1.13%)
Apr 09, 2020 5155 5335 5058 5311 0 +301.09(+6.01%)
Apr 08, 2020 4601 5143 4601 5010 0 +529.92(+11.83%)
Apr 07, 2020 4817 4962 4456 4480 0 -240.87(-5.10%)
Apr 06, 2020 4504 4721 4420 4721 0 +469.70(+11.05%)
Apr 03, 2020 4360 4540 4203 4251 0 -108.39(-2.49%)
Apr 02, 2020 4119 4504 4095 4360 0 +168.61(+4.02%)
Apr 01, 2020 4625 4625 4179 4191 0 -445.62(-9.61%)
Mar 31, 2020 4757 4890 4432 4637 0 -36.13(-0.77%)
Mar 30, 2020 4601 4769 4492 4673 0 +132.48(+2.92%)
Mar 27, 2020 4516 4817 4354 4540 0 -144.52(-3.08%)
Mar 26, 2020 4625 4914 4504 4685 0 +84.31(+1.83%)
Mar 25, 2020 4528 4697 4107 4601 0 +301.09(+7.00%)
Mar 24, 2020 4143 4372 3902 4300 0 +529.92(+14.06%)
Mar 23, 2020 3601 3974 3529 3770 0 +216.78(+6.10%)
Mar 20, 2020 3589 3794 3481 3553 0 +72.26(+2.08%)
Mar 19, 2020 3312 3734 3131 3481 0 +180.66(+5.47%)
Mar 18, 2020 3408 3782 3083 3300 0 -180.66(-5.19%)
Mar 17, 2020 3517 4035 3228 3481 0 +337.23(+10.73%)
Mar 16, 2020 3155 3854 3143 3143 0 -963.50(-23.46%)
Mar 13, 2020 3854 4263 3071 4107 0 +578.10(+16.38%)
Mar 12, 2020 4035 4047 3469 3529 0 -710.58(-16.76%)
Mar 11, 2020 4468 4565 4119 4239 0 -349.26(-7.61%)
Mar 10, 2020 4432 4589 4227 4589 0 +397.44(+9.48%)
Mar 09, 2020 4336 4637 4155 4191 0 -566.05(-11.90%)
Mar 06, 2020 4902 5022 4577 4757 0 -325.18(-6.40%)
Mar 05, 2020 5058 5107 4926 5082 0 -108.39(-2.09%)
Mar 04, 2020 4950 5203 4920 5191 0 +361.31(+7.48%)
Mar 03, 2020 5347 5371 4805 4830 0 -469.71(-8.86%)
Mar 02, 2020 5094 5299 4914 5299 0 +228.83(+4.51%)
Feb 28, 2020 4866 5287 4805 5070 0 +36.13(+0.72%)
Feb 27, 2020 5504 5576 5034 5034 0 -578.09(-10.30%)
Feb 26, 2020 5420 5793 5347 5612 0 +156.57(+2.87%)
Feb 25, 2020 6034 6058 5432 5456 0 -457.66(-7.74%)
Feb 24, 2020 5962 6178 5781 5913 0 -361.31(-5.76%)
Feb 21, 2020 6263 6347 6022 6275 0 +12.04(+0.19%)
Feb 20, 2020 6202 6359 6070 6263 0 +72.26(+1.17%)
Feb 19, 2020 6275 6287 5986 6190 0 +12.05(+0.20%)
Feb 18, 2020 5841 6251 5733 6178 0 +433.57(+7.55%)
Feb 14, 2020 5889 5944 5745 5745 0 +0.00(+0.00%)
Feb 13, 2020 5588 5901 5552 5745 0 +108.39(+1.92%)
Feb 12, 2020 5576 5745 5528 5636 0 +108.39(+1.96%)
Feb 11, 2020 5444 5661 5347 5528 0 +156.57(+2.91%)
Feb 10, 2020 5299 5468 5251 5371 0 +72.26(+1.36%)
Feb 07, 2020 5468 5524 5251 5299 0 -120.43(-2.22%)
Feb 06, 2020 5600 5636 5335 5420 0 -144.53(-2.60%)
Feb 05, 2020 5155 5648 5143 5564 0 +445.62(+8.71%)
Feb 04, 2020 5022 5227 5022 5119 0 +48.17(+0.95%)
Feb 03, 2020 4998 5119 4998 5070 0 +120.44(+2.43%)
Jan 31, 2020 5022 5107 4902 4950 0 -96.35(-1.91%)
Jan 30, 2020 5191 5275 4998 5046 0 -156.57(-3.01%)
Jan 29, 2020 5155 5444 5155 5203 0 +48.18(+0.93%)
Jan 28, 2020 4854 5215 4854 5155 0 +337.22(+7.00%)
Jan 27, 2020 4781 4914 4625 4817 0 +24.09(+0.50%)
Jan 24, 2020 5058 5070 4793 4793 0 -264.96(-5.24%)
Jan 23, 2020 4950 5131 4842 5058 0 +96.35(+1.94%)
Jan 22, 2020 4926 5107 4926 4962 0 +0.00(+0.00%)
Jan 21, 2020 5022 5058 4769 4962 0 -48.18(-0.96%)
Jan 17, 2020 5191 5191 4974 5010 0 -144.52(-2.80%)
Jan 16, 2020 5287 5299 5082 5155 0 -132.48(-2.51%)
Jan 15, 2020 5251 5420 5227 5287 0 +12.04(+0.23%)
Jan 14, 2020 5119 5311 4962 5275 0 +168.61(+3.30%)
Jan 13, 2020 5263 5323 5022 5107 0 -156.57(-2.97%)
Jan 10, 2020 5408 5420 5191 5263 0 -120.43(-2.24%)
Jan 09, 2020 5359 5456 5191 5384 0 +84.30(+1.59%)
Jan 08, 2020 5094 5576 5070 5299 0 +120.44(+2.33%)
Jan 07, 2020 5119 5432 4890 5179 0 +108.39(+2.14%)
Jan 06, 2020 4528 5155 4396 5070 0 +578.10(+12.87%)
Jan 03, 2020 4468 4613 4444 4492 0 -48.18(-1.06%)
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.