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 (%)
May 30, 2014 3929 3966 3901 3922 0 +8.86(+0.23%)
May 29, 2014 3861 3918 3855 3914 0 +68.81(+1.79%)
May 28, 2014 3811 3899 3811 3845 0 +35.41(+0.93%)
May 27, 2014 3822 3827 3782 3809 0 +32.47(+0.86%)
May 23, 2014 3777 3777 3777 0 +72.95(+1.97%)
May 22, 2014 3648 3734 3626 3704 0 +50.32(+1.38%)
May 21, 2014 3642 3681 3634 3654 0 +20.75(+0.57%)
May 20, 2014 3710 3717 3602 3633 0 -73.65(-1.99%)
May 19, 2014 3641 3745 3634 3707 0 +14.20(+0.38%)
May 16, 2014 3805 3806 3681 3692 0 -82.10(-2.18%)
May 15, 2014 3737 3782 3668 3774 0 +43.73(+1.17%)
May 14, 2014 3744 3789 3726 3731 0 -9.27(-0.25%)
May 13, 2014 3746 3781 3735 3740 0 +0.00(+0.00%)
May 12, 2014 3636 3750 3630 3740 0 +112.91(+3.11%)
May 09, 2014 3685 3692 3546 3627 0 -93.49(-2.51%)
May 08, 2014 3787 3857 3695 3721 0 -65.40(-1.73%)
May 07, 2014 3824 3852 3713 3786 0 -27.45(-0.72%)
May 06, 2014 3889 3918 3807 3813 0 -110.39(-2.81%)
May 05, 2014 3905 3948 3849 3924 0 +5.88(+0.15%)
May 02, 2014 3930 3934 3861 3918 0 +5.97(+0.15%)
May 01, 2014 4046 4090 3881 3912 0 -82.32(-2.06%)
Apr 30, 2014 3992 4025 3921 3994 0 -6.85(-0.17%)
Apr 29, 2014 4012 4050 3952 4001 0 +113.11(+2.91%)
Apr 28, 2014 3872 3912 3772 3888 0 -105.60(-2.64%)
Apr 25, 2014 3709 4103 3769 3994 0 +128.59(+3.33%)
Apr 24, 2014 3910 3946 3829 3865 0 +4.78(+0.12%)
Apr 23, 2014 3714 3873 3798 3860 0 +31.23(+0.82%)
Apr 22, 2014 3640 3870 3760 3829 0 +114.03(+3.07%)
Apr 21, 2014 3566 3718 3624 3715 0 +103.13(+2.86%)
Apr 17, 2014 3612 3612 3612 0 -21.03(-0.58%)
Apr 16, 2014 3607 3641 3567 3633 0 +74.60(+2.10%)
Apr 15, 2014 3551 3629 3446 3558 0 +14.80(+0.42%)
Apr 14, 2014 3547 3620 3490 3544 0 +21.84(+0.62%)
Apr 11, 2014 3559 3621 3498 3522 0 -101.44(-2.80%)
Apr 10, 2014 3748 3761 3565 3623 0 -112.06(-3.00%)
Apr 09, 2014 3658 3749 3579 3735 0 +69.82(+1.90%)
Apr 08, 2014 3703 3712 3526 3665 0 -54.43(-1.46%)
Apr 07, 2014 3910 3974 3711 3720 0 -167.08(-4.30%)
Apr 04, 2014 4064 4235 3882 3887 0 +55.44(+1.45%)
Apr 03, 2014 3890 3913 3787 3831 0 -65.23(-1.67%)
Apr 02, 2014 3817 3914 3810 3897 0 +106.72(+2.82%)
Apr 01, 2014 3773 3804 3739 3790 0 +36.24(+0.97%)
Mar 31, 2014 3781 3782 3644 3754 0 -0.68(-0.02%)
Mar 28, 2014 3748 3868 3722 3754 0 +18.84(+0.50%)
Mar 27, 2014 3672 3793 3671 3736 0 -42.74(-1.13%)
Mar 26, 2014 3893 3957 3775 3778 0 -115.42(-2.96%)
Mar 25, 2014 3883 3954 3823 3894 0 +55.59(+1.45%)
Mar 24, 2014 4004 4020 3784 3838 0 -161.42(-4.04%)
Mar 21, 2014 4100 4101 3990 4000 0 -35.13(-0.87%)
Mar 20, 2014 4012 4071 3989 4035 0 -49.44(-1.21%)
Mar 19, 2014 4138 4148 4056 4084 0 -43.66(-1.06%)
Mar 18, 2014 4093 4163 4083 4128 0 +28.75(+0.70%)
Mar 17, 2014 4059 4152 4050 4099 0 +65.24(+1.62%)
Mar 14, 2014 4009 4095 3976 4034 0 +45.18(+1.13%)
Mar 13, 2014 4068 4107 3976 3989 0 -76.12(-1.87%)
Mar 12, 2014 4096 4127 4020 4065 0 -68.43(-1.66%)
Mar 11, 2014 4095 4148 4076 4133 0 +42.50(+1.04%)
Mar 10, 2014 4193 4197 4083 4091 0 -108.37(-2.58%)
Mar 07, 2014 4192 4221 4111 4199 0 +25.00(+0.60%)
Mar 06, 2014 4308 4309 4108 4174 0 -96.48(-2.26%)
Mar 05, 2014 4362 4388 4245 4270 0 -101.31(-2.32%)
Mar 04, 2014 4295 4397 4291 4372 0 +121.00(+2.85%)
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.