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 31, 2015 5793 6118 5781 5950 0 +60.22(+1.02%)
Jul 30, 2015 5925 5986 5673 5889 0 -36.13(-0.61%)
Jul 29, 2015 6275 6359 5853 5925 0 -373.36(-5.93%)
Jul 28, 2015 6287 6359 6058 6299 0 +12.05(+0.19%)
Jul 27, 2015 6335 6359 6106 6287 0 -96.35(-1.51%)
Jul 24, 2015 6492 6576 6323 6383 0 -84.31(-1.30%)
Jul 23, 2015 6961 6985 6455 6467 0 -445.61(-6.45%)
Jul 22, 2015 6299 6961 6281 6913 0 +517.87(+8.10%)
Jul 21, 2015 6853 6985 6383 6395 0 -409.48(-6.02%)
Jul 20, 2015 6275 6853 6273 6805 0 +529.92(+8.45%)
Jul 17, 2015 6311 6382 6178 6275 0 -12.04(-0.19%)
Jul 16, 2015 6118 6311 6118 6287 0 +216.78(+3.57%)
Jul 15, 2015 6251 6323 6022 6070 0 -144.52(-2.33%)
Jul 14, 2015 6094 6323 6024 6215 0 +168.61(+2.79%)
Jul 13, 2015 5925 6178 5877 6046 0 +168.61(+2.87%)
Jul 10, 2015 5709 5986 5648 5877 0 +240.87(+4.27%)
Jul 09, 2015 5492 5661 5444 5636 0 +240.88(+4.46%)
Jul 08, 2015 5661 5805 5311 5396 0 -313.14(-5.49%)
Jul 07, 2015 5384 5865 5215 5709 0 +313.14(+5.80%)
Jul 06, 2015 5239 5408 5107 5396 0 +72.26(+1.36%)
Jul 02, 2015 5323 5323 5323 5323 0 +180.65(+3.51%)
Jul 01, 2015 5046 5193 4950 5143 0 +168.62(+3.39%)
Jun 30, 2015 4817 5010 4709 4974 0 +264.96(+5.63%)
Jun 29, 2015 5082 5094 4691 4709 0 -421.53(-8.22%)
Jun 26, 2015 5179 5263 4938 5131 0 -60.22(-1.16%)
Jun 25, 2015 5022 5239 4950 5191 0 +216.79(+4.36%)
Jun 24, 2015 5191 5624 4842 4974 0 +168.61(+3.51%)
Jun 23, 2015 4878 4950 4781 4805 0 -72.27(-1.48%)
Jun 22, 2015 4902 4974 4836 4878 0 +36.14(+0.75%)
Jun 19, 2015 4974 5034 4842 4842 0 -60.22(-1.23%)
Jun 18, 2015 4745 5028 4745 4902 0 +168.61(+3.56%)
Jun 17, 2015 4781 4817 4673 4733 0 -48.18(-1.01%)
Jun 16, 2015 4817 4817 4697 4781 0 -24.08(-0.50%)
Jun 15, 2015 4842 4866 4745 4805 0 -48.18(-0.99%)
Jun 12, 2015 4733 4908 4728 4854 0 +108.39(+2.28%)
Jun 11, 2015 4842 4914 4709 4745 0 -84.30(-1.75%)
Jun 10, 2015 4938 4950 4830 4830 0 -108.39(-2.20%)
Jun 09, 2015 4938 5046 4745 4938 0 -24.09(-0.49%)
Jun 08, 2015 4830 4974 4709 4962 0 +132.48(+2.74%)
Jun 05, 2015 4625 4866 4577 4830 0 +156.57(+3.35%)
Jun 04, 2015 4745 4757 4565 4673 0 -72.27(-1.52%)
Jun 03, 2015 4830 4902 4697 4745 0 -72.26(-1.50%)
Jun 02, 2015 4866 4938 4781 4817 0 -84.30(-1.72%)
Jun 01, 2015 4781 4998 4757 4902 0 +144.52(+3.04%)
May 29, 2015 4781 4854 4739 4757 0 -24.09(-0.50%)
May 28, 2015 4757 4842 4709 4781 0 +24.09(+0.51%)
May 27, 2015 4830 4842 4697 4757 0 -48.17(-1.00%)
May 26, 2015 4697 4902 4697 4805 0 +36.13(+0.76%)
May 22, 2015 4769 4769 4769 4769 0 +24.08(+0.51%)
May 21, 2015 4842 4914 4673 4745 0 -72.26(-1.50%)
May 20, 2015 4830 4986 4540 4817 0 +48.18(+1.01%)
May 19, 2015 4083 4805 4059 4769 0 +662.40(+16.13%)
May 18, 2015 3974 4167 3974 4107 0 +108.39(+2.71%)
May 15, 2015 4047 4083 3854 3998 0 -24.09(-0.60%)
May 14, 2015 3974 4149 3902 4023 0 +84.31(+2.14%)
May 13, 2015 4095 4113 3854 3938 0 -120.44(-2.97%)
May 12, 2015 4023 4215 3926 4059 0 -48.17(-1.17%)
May 11, 2015 4083 4251 3950 4107 0 -12.05(-0.29%)
May 08, 2015 4275 4275 4047 4119 0 -108.39(-2.56%)
May 07, 2015 4071 4275 3998 4227 0 +180.66(+4.46%)
May 06, 2015 3974 4095 3962 4047 0 +108.39(+2.75%)
May 05, 2015 3962 4011 3794 3938 0 -72.26(-1.80%)
May 04, 2015 4047 4167 3938 4011 0 +0.00(+0.00%)
May 01, 2015 3902 4143 3854 4011 0 +204.74(+5.38%)
Apr 30, 2015 3962 4047 3794 3806 0 -180.66(-4.53%)
Apr 29, 2015 4275 4348 3866 3986 0 -289.04(-6.76%)
Apr 28, 2015 4167 4444 4095 4275 0 +240.87(+5.97%)
Apr 27, 2015 4504 4634 3998 4035 0 -409.48(-9.21%)
Apr 24, 2015 5600 5721 3264 4444 0 -1180.28(-20.99%)
Apr 23, 2015 5480 5865 5379 5624 0 +156.57(+2.86%)
Apr 22, 2015 5468 5540 5335 5468 0 -24.09(-0.44%)
Apr 21, 2015 5528 5584 5444 5492 0 -48.18(-0.87%)
Apr 20, 2015 5299 5661 5191 5540 0 +240.88(+4.55%)
Apr 17, 2015 5408 5438 5191 5299 0 -120.44(-2.22%)
Apr 16, 2015 5516 5636 5143 5420 0 -72.26(-1.32%)
Apr 15, 2015 5697 5769 5432 5492 0 -204.74(-3.59%)
Apr 14, 2015 5697 5733 5576 5697 0 +48.17(+0.85%)
Apr 13, 2015 5648 5793 5600 5648 0 +24.09(+0.43%)
Apr 10, 2015 5661 5697 5564 5624 0 -12.05(-0.21%)
Apr 09, 2015 5636 5717 5420 5636 0 +0.00(+0.00%)
Apr 08, 2015 5624 5745 5588 5636 0 +48.18(+0.86%)
Apr 07, 2015 5384 5817 5384 5588 0 +204.74(+3.80%)
Apr 06, 2015 5251 5468 5251 5384 0 +96.35(+1.82%)
Apr 02, 2015 5287 5287 5287 5287 0 +60.22(+1.15%)
Apr 01, 2015 5227 5287 5022 5227 0 +12.04(+0.23%)
Mar 31, 2015 5155 5528 5094 5215 0 +156.57(+3.10%)
Mar 30, 2015 5058 5251 4878 5058 0 +12.04(+0.24%)
Mar 27, 2015 4673 5119 4673 5046 0 +337.23(+7.16%)
Mar 26, 2015 4805 5034 4685 4709 0 -264.96(-5.33%)
Mar 25, 2015 5119 5130 4781 4974 0 -168.62(-3.28%)
Mar 24, 2015 5215 5384 5010 5143 0 -72.26(-1.39%)
Mar 23, 2015 5721 5721 5203 5215 0 -493.79(-8.65%)
Mar 20, 2015 6058 6070 5685 5709 0 -228.83(-3.85%)
Mar 19, 2015 5757 6142 5709 5938 0 +204.75(+3.57%)
Mar 18, 2015 5841 5925 5600 5733 0 -96.35(-1.65%)
Mar 17, 2015 5371 5902 5360 5829 0 +481.74(+9.01%)
Mar 16, 2015 5010 5456 4938 5347 0 +313.14(+6.22%)
Mar 13, 2015 5010 5034 4914 5034 0 +60.22(+1.21%)
Mar 12, 2015 4998 5070 4902 4974 0 +24.08(+0.49%)
Mar 11, 2015 4962 5022 4878 4950 0 -24.08(-0.48%)
Mar 10, 2015 5082 5119 4817 4974 0 -120.44(-2.36%)
Mar 09, 2015 5058 5119 5022 5094 0 +72.26(+1.44%)
Mar 06, 2015 4878 5107 4757 5022 0 +156.57(+3.22%)
Mar 05, 2015 4540 4878 4408 4866 0 +349.26(+7.73%)
Mar 04, 2015 4516 4516 4288 4516 0 +120.44(+2.74%)
Mar 03, 2015 4396 4396 4288 4396 0 -132.47(-2.93%)
Mar 02, 2015 4529 4529 4528 4528 0 +0.00(+0.00%)
Feb 27, 2015 4575 4611 4493 4528 0 +5.98(+0.13%)
Feb 26, 2015 4464 4525 4439 4522 0 +59.27(+1.33%)
Feb 25, 2015 4514 4532 4431 4463 0 -56.25(-1.24%)
Feb 24, 2015 4558 4568 4508 4519 0 -30.96(-0.68%)
Feb 23, 2015 4576 4580 4530 4550 0 -15.68(-0.34%)
Feb 20, 2015 4520 4570 4487 4566 0 +51.45(+1.14%)
Feb 19, 2015 4450 4528 4443 4515 0 +50.14(+1.12%)
Feb 18, 2015 4470 4478 4422 4464 0 +3.89(+0.09%)
Feb 17, 2015 4351 4477 4351 4461 0 +52.83(+1.20%)
Feb 13, 2015 4408 4408 4408 4408 0 +103.28(+2.40%)
Feb 12, 2015 4278 4307 4252 4304 0 +58.96(+1.39%)
Feb 11, 2015 4261 4298 4235 4245 0 -15.83(-0.37%)
Feb 10, 2015 4214 4289 4161 4261 0 +74.11(+1.77%)
Feb 09, 2015 4248 4253 4178 4187 0 -67.45(-1.59%)
Feb 06, 2015 4281 4302 4227 4255 0 -31.34(-0.73%)
Feb 05, 2015 4218 4307 4215 4286 0 +84.49(+2.01%)
Feb 04, 2015 4263 4267 4169 4202 0 -110.01(-2.55%)
Feb 03, 2015 4176 4321 4133 4312 0 +107.42(+2.56%)
Feb 02, 2015 4233 4258 4125 4204 0 +3.26(+0.08%)
Jan 30, 2015 4283 4350 4186 4201 0 -132.35(-3.05%)
Jan 29, 2015 4356 4360 4299 4333 0 -26.63(-0.61%)
Jan 28, 2015 4451 4460 4350 4360 0 -82.26(-1.85%)
Jan 27, 2015 4467 4497 4390 4442 0 -39.71(-0.89%)
Jan 26, 2015 4261 4501 4259 4482 0 +206.24(+4.82%)
Jan 23, 2015 4286 4337 4245 4276 0 -15.36(-0.36%)
Jan 22, 2015 4290 4291 4223 4291 0 -10.76(-0.25%)
Jan 21, 2015 4338 4375 4280 4302 0 -44.09(-1.01%)
Jan 20, 2015 4415 4441 4285 4346 0 -67.94(-1.54%)
Jan 16, 2015 4150 4423 4129 4414 0 +256.65(+6.17%)
Jan 15, 2015 4158 4158 4152 4157 0 -145.30(-3.38%)
Jan 14, 2015 4363 4402 4269 4302 0 -69.78(-1.60%)
Jan 13, 2015 4372 4372 4372 4372 0 +15.17(+0.35%)
Jan 12, 2015 4411 4454 4330 4357 0 -44.79(-1.02%)
Jan 09, 2015 4465 4488 4394 4402 0 -59.98(-1.34%)
Jan 08, 2015 4465 4513 4438 4462 0 +40.94(+0.93%)
Jan 07, 2015 4311 4440 4241 4421 0 +151.96(+3.56%)
Jan 06, 2015 4429 4477 4235 4269 0 -121.77(-2.77%)
Jan 05, 2015 4423 4435 4368 4391 0 -50.44(-1.14%)
Jan 02, 2015 4456 4518 4417 4441 0 -1.97(-0.04%)
Dec 31, 2014 4443 4443 4443 4443 0 -44.38(-0.99%)
Dec 30, 2014 4527 4545 4480 4487 0 -59.99(-1.32%)
Dec 29, 2014 4538 4577 4502 4547 0 +8.45(+0.19%)
Dec 26, 2014 4491 4549 4491 4539 0 +50.02(+1.11%)
Dec 24, 2014 4489 4489 4489 4489 0 +30.19(+0.68%)
Dec 23, 2014 4507 4521 4384 4459 0 -33.90(-0.75%)
Dec 22, 2014 4537 4559 4467 4493 0 -38.32(-0.85%)
Dec 19, 2014 4475 4556 4455 4531 0 +53.65(+1.20%)
Dec 18, 2014 4409 4480 4396 4477 0 +122.66(+2.82%)
Dec 17, 2014 4229 4364 4203 4355 0 +132.31(+3.13%)
Dec 16, 2014 4222 4347 4215 4222 0 -74.70(-1.74%)
Dec 15, 2014 4237 4323 4225 4297 0 +93.58(+2.23%)
Dec 12, 2014 4261 4303 4199 4203 0 -108.42(-2.51%)
Dec 11, 2014 4339 4386 4298 4312 0 -21.87(-0.50%)
Dec 10, 2014 4458 4504 4326 4334 0 -125.91(-2.82%)
Dec 09, 2014 4427 4478 4363 4460 0 -47.66(-1.06%)
Dec 08, 2014 4593 4628 4498 4507 0 -94.34(-2.05%)
Dec 05, 2014 4587 4608 4554 4602 0 +14.33(+0.31%)
Dec 04, 2014 4515 4637 4512 4587 0 -0.69(-0.02%)
Dec 03, 2014 4569 4615 4530 4588 0 +34.12(+0.75%)
Dec 02, 2014 4564 4617 4531 4554 0 +4.63(+0.10%)
Dec 01, 2014 4587 4610 4528 4549 0 -64.32(-1.39%)
Nov 28, 2014 4677 4692 4533 4614 0 -1.46(-0.03%)
Nov 26, 2014 4615 4615 4615 4615 0 +190.93(+4.32%)
Nov 25, 2014 4382 4426 4356 4424 0 +16.67(+0.38%)
Nov 24, 2014 4404 4420 4350 4407 0 +14.30(+0.33%)
Nov 21, 2014 4412 4423 4372 4393 0 +44.18(+1.02%)
Nov 20, 2014 4374 4398 4331 4349 0 -35.24(-0.80%)
Nov 19, 2014 4403 4417 4309 4384 0 -44.97(-1.02%)
Nov 18, 2014 4368 4466 4335 4429 0 +87.92(+2.03%)
Nov 17, 2014 4272 4386 4255 4341 0 +83.66(+1.96%)
Nov 14, 2014 4327 4329 4214 4258 0 -55.43(-1.29%)
Nov 13, 2014 4191 4433 4188 4313 0 +72.49(+1.71%)
Nov 12, 2014 4177 4261 4176 4241 0 +24.29(+0.58%)
Nov 11, 2014 4240 4264 4200 4216 0 -35.59(-0.84%)
Nov 10, 2014 4201 4274 4132 4252 0 +66.70(+1.59%)
Nov 07, 2014 4223 4224 4123 4185 0 -31.69(-0.75%)
Nov 06, 2014 4248 4248 4171 4217 0 +1.79(+0.04%)
Nov 05, 2014 4258 4290 4208 4215 0 -23.44(-0.55%)
Nov 04, 2014 4223 4258 4208 4238 0 +11.74(+0.28%)
Nov 03, 2014 4227 4260 4199 4227 0 +3.95(+0.09%)
Oct 31, 2014 4290 4423 4189 4223 0 +95.30(+2.31%)
Oct 30, 2014 3980 4137 3980 4127 0 +51.82(+1.27%)
Oct 28, 2014 4030 4080 4019 4076 0 +60.45(+1.51%)
Oct 27, 2014 4034 4035 4015 4015 0 -20.27(-0.50%)
Oct 24, 2014 3992 4053 3975 4035 0 +60.33(+1.52%)
Oct 23, 2014 4037 4064 3971 3975 0 -124.35(-3.03%)
Oct 21, 2014 4003 4105 3988 4099 0 +136.87(+3.45%)
Oct 20, 2014 3898 3969 3834 3963 0 +65.97(+1.69%)
Oct 17, 2014 3897 3897 3896 3897 0 +54.57(+1.42%)
Oct 16, 2014 3660 3877 3651 3842 0 +108.42(+2.90%)
Oct 15, 2014 3632 3792 3553 3734 0 +44.70(+1.21%)
Oct 14, 2014 3763 3790 3680 3689 0 -65.69(-1.75%)
Oct 13, 2014 3755 3756 3748 3755 0 -133.95(-3.44%)
Oct 10, 2014 3948 3977 3903 3889 0 -61.10(-1.55%)
Oct 09, 2014 4022 4070 3943 3950 0 -87.51(-2.17%)
Oct 08, 2014 3963 4046 3888 4037 0 +87.32(+2.21%)
Oct 07, 2014 4025 4026 3920 3950 0 -66.83(-1.66%)
Oct 06, 2014 3991 4107 3972 4017 0 +55.70(+1.41%)
Oct 03, 2014 3860 4038 3793 3961 0 +292.40(+7.97%)
Oct 02, 2014 3565 4021 3558 3669 0 +94.55(+2.65%)
Oct 01, 2014 3609 3616 3555 3574 0 -24.02(-0.67%)
Sep 30, 2014 3635 3651 3542 3598 0 -18.92(-0.52%)
Sep 29, 2014 3629 3666 3600 3617 0 -38.91(-1.06%)
Sep 26, 2014 3627 3665 3588 3656 0 +27.79(+0.77%)
Sep 25, 2014 3644 3683 3603 3628 0 -112.86(-3.02%)
Sep 19, 2014 3843 3868 3737 3741 0 -83.97(-2.20%)
Sep 18, 2014 3816 3868 3792 3825 0 +33.31(+0.88%)
Sep 17, 2014 3801 3815 3758 3792 0 +2.98(+0.08%)
Sep 16, 2014 3691 3794 3679 3789 0 +94.50(+2.56%)
Sep 15, 2014 3736 3766 3673 3694 0 -23.39(-0.63%)
Sep 12, 2014 3787 3788 3711 3718 0 -57.56(-1.52%)
Sep 11, 2014 3743 3782 3695 3775 0 +28.45(+0.76%)
Sep 10, 2014 3764 3777 3727 3747 0 -5.63(-0.15%)
Sep 09, 2014 3801 3805 3743 3752 0 -38.95(-1.03%)
Sep 08, 2014 3701 3841 3699 3791 0 +75.44(+2.03%)
Sep 05, 2014 3705 3735 3662 3716 0 +3.26(+0.09%)
Sep 04, 2014 3798 3805 3608 3713 0 -64.11(-1.70%)
Sep 03, 2014 3850 3870 3762 3777 0 -68.91(-1.79%)
Sep 02, 2014 3855 3872 3828 3846 0 +6.25(+0.16%)
Aug 29, 2014 3839 3839 3839 0 +37.80(+0.99%)
Aug 28, 2014 3798 3807 3753 3802 0 +5.55(+0.15%)
Aug 27, 2014 3827 3842 3781 3796 0 -17.05(-0.45%)
Aug 26, 2014 3833 3855 3804 3813 0 -10.79(-0.28%)
Aug 25, 2014 3819 3849 3807 3824 0 +26.72(+0.70%)
Aug 22, 2014 3791 3859 3769 3797 0 +36.88(+0.98%)
Aug 21, 2014 3821 3839 3753 3760 0 -66.01(-1.73%)
Aug 20, 2014 3710 3847 3691 3826 0 +121.46(+3.28%)
Aug 19, 2014 3664 3708 3634 3705 0 +43.32(+1.18%)
Aug 18, 2014 3693 3701 3650 3661 0 +2.75(+0.08%)
Aug 15, 2014 3648 3690 3619 3659 0 +24.53(+0.67%)
Aug 14, 2014 3578 3656 3576 3634 0 +58.94(+1.65%)
Aug 13, 2014 3543 3588 3529 3575 0 +32.39(+0.91%)
Aug 12, 2014 3573 3605 3532 3543 0 -31.14(-0.87%)
Aug 11, 2014 3626 3637 3561 3574 0 -37.17(-1.03%)
Aug 08, 2014 3631 3728 3562 3611 0 -49.71(-1.36%)
Aug 07, 2014 3701 3765 3572 3661 0 -111.54(-2.96%)
Aug 06, 2014 3766 3782 3742 3772 0 -43.23(-1.13%)
Aug 05, 2014 3834 3852 3780 3816 0 -49.34(-1.28%)
Aug 04, 2014 3898 3899 3844 3865 0 -10.84(-0.28%)
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.