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 (%)
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%)
May 03, 2010 1612 1643 1608 1628 0 +14.80(+0.92%)
Apr 30, 2010 1609 1630 1599 1613 0 +4.47(+0.28%)
Apr 29, 2010 1597 1624 1555 1609 0 +7.95(+0.50%)
Apr 28, 2010 1591 1613 1581 1601 0 +24.78(+1.57%)
Apr 27, 2010 1606 1619 1572 1576 0 -32.45(-2.02%)
Apr 26, 2010 1633 1642 1603 1609 0 -19.92(-1.22%)
Apr 23, 2010 1613 1632 1600 1628 0 +16.94(+1.05%)
Apr 22, 2010 1621 1627 1589 1612 0 -13.32(-0.82%)
Apr 21, 2010 1614 1633 1600 1625 0 +7.95(+0.49%)
Apr 20, 2010 1601 1625 1589 1617 0 +20.52(+1.29%)
Apr 19, 2010 1595 1611 1579 1596 0 -7.04(-0.44%)
Apr 16, 2010 1617 1626 1586 1603 0 -11.54(-0.71%)
Apr 15, 2010 1599 1622 1593 1615 0 +8.64(+0.54%)
Apr 14, 2010 1622 1627 1587 1606 0 -14.00(-0.86%)
Apr 13, 2010 1619 1632 1612 1620 0 +1.69(+0.10%)
Apr 12, 2010 1616 1635 1608 1619 0 +4.91(+0.30%)
Apr 09, 2010 1616 1627 1604 1614 0 +0.65(+0.04%)
Apr 08, 2010 1610 1620 1591 1613 0 -1.32(-0.08%)
Apr 07, 2010 1615 1628 1602 1614 0 -3.39(-0.21%)
Apr 06, 2010 1632 1637 1613 1618 0 -18.97(-1.16%)
Apr 05, 2010 1635 1656 1623 1637 0 +2.32(+0.14%)
Apr 01, 2010 1634 1634 1634 0 +25.68(+1.60%)
Mar 31, 2010 1617 1626 1601 1609 0 -4.34(-0.27%)
Mar 30, 2010 1614 1627 1598 1613 0 -2.84(-0.18%)
Mar 29, 2010 1595 1622 1585 1616 0 +27.10(+1.71%)
Mar 26, 2010 1597 1601 1571 1589 0 +0.05(+0.00%)
Mar 25, 2010 1618 1623 1585 1589 0 -15.68(-0.98%)
Mar 24, 2010 1609 1620 1592 1604 0 -10.60(-0.66%)
Mar 23, 2010 1615 1631 1600 1615 0 +14.16(+0.88%)
Mar 22, 2010 1581 1607 1576 1601 0 +18.49(+1.17%)
Mar 19, 2010 1589 1612 1568 1582 0 -0.76(-0.05%)
Mar 18, 2010 1570 1591 1562 1583 0 +12.37(+0.79%)
Mar 17, 2010 1567 1580 1559 1571 0 +1.36(+0.09%)
Mar 16, 2010 1555 1576 1536 1569 0 +10.90(+0.70%)
Mar 15, 2010 1549 1567 1543 1559 0 -21.56(-1.36%)
Mar 12, 2010 1581 1590 1564 1580 0 +4.28(+0.27%)
Mar 11, 2010 1560 1582 1553 1576 0 +14.31(+0.92%)
Mar 10, 2010 1544 1573 1539 1562 0 +18.46(+1.20%)
Mar 09, 2010 1538 1550 1521 1543 0 +9.28(+0.61%)
Mar 08, 2010 1548 1555 1530 1534 0 -21.42(-1.38%)
Mar 05, 2010 1531 1561 1521 1555 0 +30.23(+1.98%)
Mar 04, 2010 1516 1534 1503 1525 0 -0.17(-0.01%)
Mar 03, 2010 1540 1543 1518 1525 0 -10.50(-0.68%)
Mar 02, 2010 1540 1550 1526 1536 0 -0.82(-0.05%)
Mar 01, 2010 1532 1549 1518 1536 0 +8.71(+0.57%)
Feb 26, 2010 1503 1538 1492 1528 0 +24.79(+1.65%)
Feb 25, 2010 1473 1520 1441 1503 0 +48.24(+3.32%)
Feb 24, 2010 1440 1466 1432 1455 0 +19.01(+1.32%)
Feb 23, 2010 1459 1471 1431 1436 0 -24.94(-1.71%)
Feb 22, 2010 1439 1466 1423 1461 0 +25.10(+1.75%)
Feb 19, 2010 1421 1440 1419 1436 0 +11.19(+0.79%)
Feb 18, 2010 1421 1432 1410 1424 0 +2.87(+0.20%)
Feb 17, 2010 1416 1429 1406 1421 0 +7.15(+0.51%)
Feb 16, 2010 1399 1418 1387 1414 0 +24.52(+1.76%)
Feb 12, 2010 1390 1390 1390 0 +2.62(+0.19%)
Feb 11, 2010 1350 1391 1344 1387 0 +32.75(+2.42%)
Feb 10, 2010 1358 1369 1335 1354 0 -7.39(-0.54%)
Feb 09, 2010 1370 1384 1345 1362 0 -1.94(-0.14%)
Feb 08, 2010 1384 1386 1357 1364 0 -16.21(-1.17%)
Feb 05, 2010 1374 1388 1346 1380 0 +7.59(+0.55%)
Feb 04, 2010 1397 1407 1361 1372 0 -33.54(-2.39%)
Feb 03, 2010 1419 1425 1385 1406 0 -11.12(-0.78%)
Feb 02, 2010 1403 1422 1381 1417 0 +19.87(+1.42%)
Feb 01, 2010 1407 1417 1383 1397 0 -2.60(-0.19%)
Jan 29, 2010 1393 1421 1386 1400 0 +11.21(+0.81%)
Jan 28, 2010 1415 1419 1374 1389 0 -23.25(-1.65%)
Jan 27, 2010 1402 1417 1390 1412 0 +7.80(+0.56%)
Jan 26, 2010 1391 1416 1381 1404 0 +7.80(+0.56%)
Jan 25, 2010 1402 1419 1390 1396 0 -6.75(-0.48%)
Jan 22, 2010 1416 1426 1398 1403 0 -21.14(-1.48%)
Jan 21, 2010 1458 1465 1419 1424 0 -33.81(-2.32%)
Jan 20, 2010 1476 1489 1443 1458 0 -26.53(-1.79%)
Jan 19, 2010 1441 1496 1440 1484 0 +40.08(+2.77%)
Jan 15, 2010 1444 1444 1444 0 +6.76(+0.47%)
Jan 14, 2010 1431 1448 1424 1438 0 +5.69(+0.40%)
Jan 13, 2010 1407 1439 1397 1432 0 +32.75(+2.34%)
Jan 12, 2010 1409 1422 1390 1399 0 -21.68(-1.53%)
Jan 11, 2010 1403 1429 1395 1421 0 +21.22(+1.52%)
Jan 08, 2010 1408 1419 1363 1400 0 -25.22(-1.77%)
Jan 07, 2010 1437 1448 1417 1425 0 -17.51(-1.21%)
Jan 06, 2010 1447 1455 1433 1442 0 -9.36(-0.64%)
Jan 05, 2010 1457 1466 1436 1452 0 -14.89(-1.02%)
Jan 04, 2010 1444 1474 1440 1467 0 +24.56(+1.70%)
Dec 31, 2009 1442 1442 1442 0 -11.37(-0.78%)
Dec 30, 2009 1451 1459 1441 1453 0 +1.79(+0.12%)
Dec 29, 2009 1460 1467 1449 1452 0 -5.76(-0.40%)
Dec 28, 2009 1452 1465 1446 1457 0 +4.31(+0.30%)
Dec 24, 2009 1455 1459 1445 1453 0 +0.10(+0.01%)
Dec 23, 2009 1458 1469 1440 1453 0 +5.40(+0.37%)
Dec 22, 2009 1439 1460 1430 1448 0 +8.80(+0.61%)
Dec 21, 2009 1420 1446 1412 1439 0 +36.73(+2.62%)
Dec 18, 2009 1408 1423 1393 1402 0 -0.10(-0.01%)
Dec 17, 2009 1413 1423 1387 1402 0 -21.03(-1.48%)
Dec 16, 2009 1431 1443 1415 1423 0 -8.51(-0.59%)
Dec 15, 2009 1427 1441 1409 1432 0 +2.72(+0.19%)
Dec 14, 2009 1423 1433 1415 1429 0 +18.51(+1.31%)
Dec 11, 2009 1400 1420 1386 1410 0 +11.24(+0.80%)
Dec 10, 2009 1405 1418 1388 1399 0 +8.02(+0.58%)
Dec 09, 2009 1390 1402 1376 1391 0 +4.02(+0.29%)
Dec 08, 2009 1386 1403 1368 1387 0 -2.49(-0.18%)
Dec 07, 2009 1379 1409 1374 1390 0 +13.89(+1.01%)
Dec 04, 2009 1386 1402 1359 1376 0 +5.22(+0.38%)
Dec 03, 2009 1380 1405 1362 1371 0 -18.86(-1.36%)
Dec 02, 2009 1377 1403 1367 1389 0 +12.65(+0.92%)
Dec 01, 2009 1366 1387 1357 1377 0 +24.23(+1.79%)
Nov 30, 2009 1371 1373 1344 1353 0 -5.18(-0.38%)
Nov 27, 2009 1356 1370 1343 1358 0 -24.36(-1.76%)
Nov 25, 2009 1382 1382 1382 0 +26.08(+1.92%)
Nov 24, 2009 1351 1381 1337 1356 0 +17.44(+1.30%)
Nov 23, 2009 1325 1350 1318 1339 0 +24.47(+1.86%)
Nov 20, 2009 1311 1323 1299 1314 0 +1.24(+0.09%)
Nov 19, 2009 1327 1328 1301 1313 0 -16.86(-1.27%)
Nov 18, 2009 1340 1342 1316 1330 0 -11.43(-0.85%)
Nov 17, 2009 1337 1352 1328 1341 0 -4.01(-0.30%)
Nov 16, 2009 1326 1361 1320 1345 0 +25.88(+1.96%)
Nov 13, 2009 1311 1330 1303 1319 0 +15.80(+1.21%)
Nov 12, 2009 1314 1324 1299 1303 0 -13.25(-1.01%)
Nov 11, 2009 1332 1345 1305 1317 0 -1.22(-0.09%)
Nov 10, 2009 1321 1338 1309 1318 0 -17.85(-1.34%)
Nov 09, 2009 1312 1341 1306 1336 0 +26.68(+2.04%)
Nov 06, 2009 1298 1320 1279 1309 0 +7.43(+0.57%)
Nov 05, 2009 1287 1314 1266 1302 0 +26.57(+2.08%)
Nov 04, 2009 1274 1298 1258 1275 0 +0.12(+0.01%)
Nov 03, 2009 1255 1280 1241 1275 0 +17.13(+1.36%)
Nov 02, 2009 1240 1277 1231 1258 0 +20.37(+1.65%)
Oct 30, 2009 1260 1279 1233 1237 0 -19.55(-1.56%)
Oct 29, 2009 1231 1271 1225 1257 0 +46.78(+3.87%)
Oct 28, 2009 1242 1254 1206 1210 0 -38.70(-3.10%)
Oct 27, 2009 1249 1264 1232 1249 0 +4.37(+0.35%)
Oct 26, 2009 1261 1283 1236 1245 0 -20.95(-1.66%)
Oct 23, 2009 1267 1284 1257 1266 0 -26.27(-2.03%)
Oct 22, 2009 1266 1298 1248 1292 0 +10.72(+0.84%)
Oct 21, 2009 1295 1311 1278 1281 0 -14.41(-1.11%)
Oct 20, 2009 1297 1314 1286 1295 0 -13.35(-1.02%)
Oct 19, 2009 1332 1338 1297 1309 0 -21.79(-1.64%)
Oct 16, 2009 1332 1354 1318 1331 0 -5.66(-0.42%)
Oct 15, 2009 1333 1345 1320 1336 0 +7.03(+0.53%)
Oct 14, 2009 1317 1337 1309 1329 0 +19.11(+1.46%)
Oct 13, 2009 1324 1334 1304 1310 0 -14.93(-1.13%)
Oct 12, 2009 1314 1335 1305 1325 0 +7.75(+0.59%)
Oct 09, 2009 1305 1321 1292 1317 0 +16.01(+1.23%)
Oct 08, 2009 1316 1328 1295 1301 0 -7.48(-0.57%)
Oct 07, 2009 1282 1313 1269 1309 0 +27.54(+2.15%)
Oct 06, 2009 1286 1303 1274 1281 0 -6.80(-0.53%)
Oct 05, 2009 1262 1292 1251 1288 0 +29.93(+2.38%)
Oct 02, 2009 1239 1266 1221 1258 0 +10.03(+0.80%)
Oct 01, 2009 1274 1296 1243 1248 0 -33.53(-2.62%)
Sep 30, 2009 1290 1302 1259 1282 0 -7.23(-0.56%)
Sep 29, 2009 1281 1298 1265 1289 0 +6.50(+0.51%)
Sep 28, 2009 1271 1297 1261 1282 0 +19.34(+1.53%)
Sep 25, 2009 1263 1278 1252 1263 0 -4.72(-0.37%)
Sep 24, 2009 1282 1290 1256 1268 0 -1.89(-0.15%)
Sep 23, 2009 1270 1288 1254 1270 0 +0.61(+0.05%)
Sep 22, 2009 1279 1295 1257 1269 0 -1.59(-0.13%)
Sep 21, 2009 1270 1284 1256 1271 0 -6.45(-0.51%)
Sep 18, 2009 1255 1287 1250 1277 0 +23.51(+1.88%)
Sep 17, 2009 1258 1266 1244 1254 0 +7.73(+0.62%)
Sep 16, 2009 1235 1262 1217 1246 0 +14.43(+1.17%)
Sep 15, 2009 1242 1250 1216 1231 0 -7.52(-0.61%)
Sep 14, 2009 1240 1250 1228 1239 0 +0.19(+0.02%)
Sep 11, 2009 1257 1263 1229 1239 0 -12.89(-1.03%)
Sep 10, 2009 1208 1263 1193 1252 0 +45.58(+3.78%)
Sep 09, 2009 1181 1215 1168 1206 0 +16.05(+1.35%)
Sep 08, 2009 1190 1202 1174 1190 0 +10.93(+0.93%)
Sep 04, 2009 1179 1179 1179 0 +15.29(+1.31%)
Sep 03, 2009 1174 1178 1148 1164 0 -0.54(-0.05%)
Sep 02, 2009 1166 1177 1147 1164 0 -4.05(-0.35%)
Sep 01, 2009 1195 1207 1161 1168 0 -24.21(-2.03%)
Aug 31, 2009 1188 1213 1166 1193 0 +3.81(+0.32%)
Aug 28, 2009 1193 1201 1169 1189 0 +2.66(+0.22%)
Aug 27, 2009 1168 1195 1155 1186 0 +10.45(+0.89%)
Aug 26, 2009 1170 1192 1159 1176 0 -1.36(-0.12%)
Aug 25, 2009 1180 1187 1166 1177 0 +1.94(+0.17%)
Aug 24, 2009 1172 1187 1161 1175 0 +10.57(+0.91%)
Aug 21, 2009 1166 1177 1154 1164 0 +4.58(+0.39%)
Aug 20, 2009 1144 1171 1136 1160 0 +14.31(+1.25%)
Aug 19, 2009 1139 1157 1126 1146 0 +9.88(+0.87%)
Aug 18, 2009 1122 1149 1116 1136 0 +14.82(+1.32%)
Aug 17, 2009 1112 1130 1103 1121 0 -3.08(-0.27%)
Aug 14, 2009 1137 1141 1105 1124 0 -8.73(-0.77%)
Aug 13, 2009 1110 1148 1100 1133 0 +24.37(+2.20%)
Aug 12, 2009 1098 1129 1091 1108 0 +13.74(+1.26%)
Aug 11, 2009 1085 1110 1077 1095 0 +12.43(+1.15%)
Aug 10, 2009 1077 1092 1067 1082 0 +3.55(+0.33%)
Aug 07, 2009 1079 1095 1068 1079 0 +8.05(+0.75%)
Aug 06, 2009 1093 1096 1064 1071 0 -14.42(-1.33%)
Aug 05, 2009 1100 1110 1071 1085 0 -21.05(-1.90%)
Aug 04, 2009 1091 1115 1076 1106 0 +6.17(+0.56%)
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.