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 29, 2016 863.29 888.34 824.99 867.14 0 +0.00(+0.00%)
Jul 28, 2016 915.20 915.32 818.97 867.14 0 -27.34(-3.06%)
Jul 27, 2016 897.25 915.32 873.16 894.48 0 -2.77(-0.31%)
Jul 26, 2016 893.40 914.72 891.71 897.25 0 -2.53(-0.28%)
Jul 25, 2016 915.32 949.16 893.64 899.78 0 -22.76(-2.47%)
Jul 22, 2016 938.20 950.24 920.74 922.54 0 +1.81(+0.20%)
Jul 21, 2016 927.36 950.24 915.32 920.74 0 +5.18(+0.57%)
Jul 20, 2016 891.23 927.36 891.23 915.56 0 +23.12(+2.59%)
Jul 19, 2016 939.40 945.43 891.23 892.43 0 -36.25(-3.90%)
Jul 18, 2016 944.94 944.94 927.36 928.68 0 -5.42(-0.58%)
Jul 15, 2016 915.92 951.45 915.68 934.11 0 +18.67(+2.04%)
Jul 14, 2016 938.20 945.43 903.63 915.44 0 +0.00(+0.00%)
Jul 13, 2016 963.49 986.37 880.39 915.44 0 -52.99(-5.47%)
Jul 12, 2016 964.58 987.58 939.40 968.43 0 +3.85(+0.40%)
Jul 11, 2016 975.53 1008 939.40 964.58 0 +1.08(+0.11%)
Jul 08, 2016 963.49 923.75 923.75 963.49 0 +39.75(+4.30%)
Jul 07, 2016 946.63 974.09 903.27 923.75 0 +36.49(+4.11%)
Jul 05, 2016 927.36 1024 867.14 887.25 0 -31.31(-3.41%)
Jul 01, 2016 918.57 918.57 918.57 918.57 0 +63.47(+7.42%)
Jun 30, 2016 922.90 939.40 855.10 855.10 0 -48.17(-5.33%)
Jun 29, 2016 948.44 951.21 891.47 903.27 0 +0.00(+0.00%)
Jun 28, 2016 903.27 945.43 879.19 903.27 0 +24.09(+2.74%)
Jun 27, 2016 951.45 972.04 879.19 879.19 0 -77.08(-8.06%)
Jun 24, 2016 951.45 1031 904.60 956.26 0 -103.57(-9.77%)
Jun 23, 2016 1144 1144 1036 1060 0 -9.76(-0.91%)
Jun 22, 2016 1048 1154 1012 1070 0 +43.96(+4.29%)
Jun 21, 2016 999.62 1072 987.58 1026 0 +26.14(+2.62%)
Jun 20, 2016 927.36 1036 915.32 999.50 0 +91.29(+10.05%)
Jun 17, 2016 975.53 975.53 881.60 908.21 0 -32.52(-3.46%)
Jun 16, 2016 937.00 1046 915.32 940.73 0 -5.30(-0.56%)
Jun 15, 2016 855.10 1012 800.90 946.03 0 +102.97(+12.21%)
Jun 14, 2016 796.33 861.12 759.35 843.05 0 +46.85(+5.88%)
Jun 13, 2016 853.65 915.32 786.33 796.21 0 +49.38(+6.61%)
Jun 10, 2016 776.82 776.82 736.11 746.83 0 -39.74(-5.05%)
Jun 09, 2016 806.92 806.92 770.79 786.57 0 -11.44(-1.43%)
Jun 08, 2016 824.03 843.18 785.12 798.01 0 -8.91(-1.10%)
Jun 07, 2016 829.45 829.45 794.88 806.92 0 -23.97(-2.88%)
Jun 06, 2016 728.64 843.05 728.64 830.89 0 +95.51(+12.99%)
Jun 03, 2016 758.75 758.75 722.62 735.38 0 -17.83(-2.37%)
Jun 02, 2016 757.06 769.47 746.71 753.21 0 -6.74(-0.89%)
Jun 01, 2016 757.18 764.77 722.62 759.95 0 +19.27(+2.60%)
May 31, 2016 746.71 757.30 746.71 740.68 0 +6.02(+0.82%)
May 27, 2016 734.66 734.66 734.66 734.66 0 +4.70(+0.64%)
May 26, 2016 737.07 752.73 725.03 729.97 0 -16.26(-2.18%)
May 25, 2016 746.71 776.45 704.67 746.22 0 -0.48(-0.06%)
May 24, 2016 720.45 746.71 699.50 746.71 0 +26.98(+3.75%)
May 23, 2016 722.62 722.62 686.61 719.73 0 -2.89(-0.40%)
May 20, 2016 686.49 734.66 686.49 722.62 0 +27.82(+4.00%)
May 19, 2016 678.06 722.62 678.06 694.80 0 -9.75(-1.38%)
May 18, 2016 689.74 710.58 662.52 704.55 0 +36.01(+5.39%)
May 17, 2016 740.68 740.68 662.40 668.54 0 -52.51(-7.28%)
May 16, 2016 698.53 740.68 686.49 721.05 0 +35.77(+5.22%)
May 13, 2016 710.58 716.60 685.16 685.28 0 -19.39(-2.75%)
May 12, 2016 758.75 758.75 700.46 704.67 0 -13.13(-1.83%)
May 11, 2016 770.79 770.79 710.82 717.80 0 -52.99(-6.87%)
May 10, 2016 794.88 794.88 746.71 770.79 0 +4.82(+0.63%)
May 09, 2016 744.30 785.25 734.30 765.98 0 +33.12(+4.52%)
May 06, 2016 731.29 746.71 704.55 732.86 0 -3.49(-0.47%)
May 05, 2016 746.71 746.71 699.50 736.35 0 -4.46(-0.60%)
May 04, 2016 770.79 805.72 736.35 740.80 0 -30.11(-3.91%)
May 03, 2016 806.92 843.05 746.71 770.91 0 -27.94(-3.50%)
May 02, 2016 841.37 861.12 770.79 798.86 0 -20.11(-2.46%)
Apr 29, 2016 782.84 891.23 752.73 818.97 0 +54.32(+7.10%)
Apr 28, 2016 770.79 776.82 724.18 764.65 0 +5.78(+0.76%)
Apr 27, 2016 758.75 818.97 710.58 758.87 0 +0.12(+0.02%)
Apr 26, 2016 662.40 806.92 614.23 758.75 0 -734.66(-49.19%)
Apr 25, 2016 1469 1518 1445 1493 0 +36.13(+2.48%)
Apr 22, 2016 1445 1493 1433 1457 0 +12.04(+0.83%)
Apr 21, 2016 1433 1481 1409 1445 0 +24.09(+1.70%)
Apr 20, 2016 1457 1518 1415 1421 0 -48.17(-3.28%)
Apr 19, 2016 1481 1518 1421 1469 0 +12.04(+0.83%)
Apr 18, 2016 1397 1469 1385 1457 0 +48.17(+3.42%)
Apr 15, 2016 1397 1421 1373 1409 0 +12.05(+0.86%)
Apr 14, 2016 1373 1421 1349 1397 0 +24.08(+1.75%)
Apr 13, 2016 1421 1421 1361 1373 0 -36.13(-2.56%)
Apr 12, 2016 1397 1409 1349 1409 0 +24.09(+1.74%)
Apr 11, 2016 1373 1421 1361 1385 0 +12.04(+0.88%)
Apr 08, 2016 1457 1493 1361 1373 0 -60.21(-4.20%)
Apr 07, 2016 1469 1505 1421 1433 0 -72.27(-4.80%)
Apr 06, 2016 1409 1505 1385 1505 0 +96.35(+6.84%)
Apr 05, 2016 1445 1457 1385 1409 0 -36.13(-2.50%)
Apr 04, 2016 1457 1554 1421 1445 0 +0.00(+0.00%)
Apr 01, 2016 1409 1481 1361 1445 0 +36.13(+2.56%)
Mar 31, 2016 1361 1481 1349 1409 0 +60.22(+4.46%)
Mar 30, 2016 1349 1457 1325 1349 0 +0.00(+0.00%)
Mar 29, 2016 1385 1457 1277 1349 0 -72.26(-5.08%)
Mar 28, 2016 1445 1460 1388 1421 0 -24.09(-1.67%)
Mar 24, 2016 1445 1445 1445 1445 0 +24.09(+1.70%)
Mar 23, 2016 1518 1674 1397 1421 0 -84.31(-5.60%)
Mar 22, 2016 1469 1542 1433 1505 0 +24.09(+1.63%)
Mar 21, 2016 1361 1518 1349 1481 0 +132.48(+9.82%)
Mar 18, 2016 1337 1379 1277 1349 0 +48.18(+3.70%)
Mar 17, 2016 1325 1361 1253 1301 0 -24.09(-1.82%)
Mar 16, 2016 1361 1433 1240 1325 0 -24.09(-1.79%)
Mar 15, 2016 1481 1602 1325 1349 0 -132.48(-8.94%)
Mar 14, 2016 1481 1566 1445 1481 0 +12.05(+0.82%)
Mar 11, 2016 1457 1469 1409 1469 0 +36.13(+2.52%)
Mar 10, 2016 1457 1518 1397 1433 0 -24.09(-1.65%)
Mar 09, 2016 1542 1566 1421 1457 0 -60.22(-3.97%)
Mar 08, 2016 1614 1691 1518 1518 0 -96.35(-5.97%)
Mar 07, 2016 1373 1614 1373 1614 0 +240.87(+17.54%)
Mar 04, 2016 1349 1385 1349 1373 0 +30.11(+2.24%)
Mar 03, 2016 1289 1421 1253 1343 0 +54.20(+4.21%)
Mar 02, 2016 1216 1289 1204 1289 0 +72.26(+5.94%)
Mar 01, 2016 1265 1301 1180 1216 0 -48.17(-3.81%)
Feb 29, 2016 1253 1289 1228 1265 0 +0.00(+0.00%)
Feb 26, 2016 1240 1385 1168 1265 0 +12.04(+0.96%)
Feb 25, 2016 1337 1349 1253 1253 0 -96.35(-7.14%)
Feb 24, 2016 1325 1397 1277 1349 0 +0.00(+0.00%)
Feb 23, 2016 1397 1445 1337 1349 0 -72.26(-5.08%)
Feb 22, 2016 1445 1457 1289 1421 0 +0.00(+0.00%)
Feb 19, 2016 1457 1481 1421 1421 0 -36.13(-2.48%)
Feb 18, 2016 1493 1493 1409 1457 0 +60.22(+4.31%)
Feb 17, 2016 1132 1566 1120 1397 0 -831.01(-37.30%)
Feb 16, 2016 2168 2240 2105 2228 0 +108.39(+5.11%)
Feb 12, 2016 2120 2120 2120 2120 0 +36.13(+1.73%)
Feb 11, 2016 1987 2144 1985 2084 0 +48.17(+2.37%)
Feb 10, 2016 2035 2180 2035 2035 0 +0.00(+0.00%)
Feb 09, 2016 1951 2072 1891 2035 0 +24.09(+1.20%)
Feb 08, 2016 2132 2180 1891 2011 0 -132.48(-6.18%)
Feb 05, 2016 2288 2328 2144 2144 0 -144.52(-6.32%)
Feb 04, 2016 2204 2409 2201 2288 0 +96.35(+4.40%)
Feb 03, 2016 2252 2277 2108 2192 0 -36.13(-1.62%)
Feb 02, 2016 2264 2361 2216 2228 0 -84.31(-3.65%)
Feb 01, 2016 2204 2373 2180 2312 0 +72.26(+3.23%)
Jan 29, 2016 2228 2385 2228 2240 0 +12.05(+0.54%)
Jan 28, 2016 2373 2373 2204 2228 0 -132.48(-5.61%)
Jan 27, 2016 2433 2480 2349 2361 0 -96.35(-3.92%)
Jan 26, 2016 2505 2541 2385 2457 0 -48.18(-1.92%)
Jan 25, 2016 2505 2595 2493 2505 0 -24.09(-0.95%)
Jan 22, 2016 2662 2710 2517 2529 0 -72.26(-2.78%)
Jan 21, 2016 2601 2662 2517 2601 0 -24.08(-0.92%)
Jan 20, 2016 2433 2656 2324 2626 0 +132.48(+5.31%)
Jan 19, 2016 2553 2626 2391 2493 0 -36.14(-1.43%)
Jan 15, 2016 2529 2529 2529 2529 0 -96.34(-3.67%)
Jan 14, 2016 2421 2674 2264 2626 0 +204.74(+8.46%)
Jan 13, 2016 2349 2674 2349 2421 0 +72.26(+3.08%)
Jan 12, 2016 2288 2445 2240 2349 0 +84.30(+3.72%)
Jan 11, 2016 2288 2288 2126 2264 0 -24.08(-1.05%)
Jan 08, 2016 2493 2517 2174 2288 0 -120.44(-5.00%)
Jan 07, 2016 2565 2577 2312 2409 0 -240.87(-9.09%)
Jan 06, 2016 2806 2806 2613 2650 0 -192.70(-6.78%)
Jan 05, 2016 2806 2915 2770 2842 0 +48.17(+1.72%)
Jan 04, 2016 2939 2939 2758 2794 0 -156.56(-5.31%)
Dec 31, 2015 2951 2951 2951 2951 0 -96.35(-3.16%)
Dec 30, 2015 3083 3131 2987 3047 0 -48.18(-1.56%)
Dec 29, 2015 3131 3204 3053 3095 0 +0.00(+0.00%)
Dec 28, 2015 2903 3119 2842 3095 0 +192.70(+6.64%)
Dec 24, 2015 2903 2903 2903 2903 0 -72.26(-2.43%)
Dec 23, 2015 2770 3011 2770 2975 0 +168.61(+6.01%)
Dec 22, 2015 2951 2975 2770 2806 0 -84.30(-2.92%)
Dec 21, 2015 3119 3126 2915 2890 0 -180.66(-5.88%)
Dec 18, 2015 3252 3312 3029 3071 0 -216.78(-6.59%)
Dec 17, 2015 3312 3613 3240 3288 0 +132.48(+4.20%)
Dec 16, 2015 3047 3252 2988 3155 0 +168.61(+5.65%)
Dec 15, 2015 2903 3011 2902 2987 0 +96.35(+3.33%)
Dec 14, 2015 2975 3035 2854 2890 0 -96.35(-3.23%)
Dec 11, 2015 2975 3083 2939 2987 0 -48.18(-1.59%)
Dec 10, 2015 2987 3095 2975 3035 0 +48.18(+1.61%)
Dec 09, 2015 2975 3023 2951 2987 0 +0.00(+0.00%)
Dec 08, 2015 2890 3047 2848 2987 0 +48.17(+1.64%)
Dec 07, 2015 3071 3071 2890 2939 0 -108.39(-3.56%)
Dec 04, 2015 3035 3119 2975 3047 0 +0.00(+0.00%)
Dec 03, 2015 3204 3288 2999 3047 0 -192.70(-5.95%)
Dec 02, 2015 3276 3360 3228 3240 0 -48.17(-1.47%)
Dec 01, 2015 3300 3336 3155 3288 0 +18.06(+0.55%)
Nov 30, 2015 3469 3469 3186 3270 0 -126.46(-3.72%)
Nov 27, 2015 3372 3457 3336 3396 0 +36.13(+1.08%)
Nov 25, 2015 3360 3360 3360 3360 0 +84.31(+2.57%)
Nov 24, 2015 3011 3312 2878 3276 0 +264.96(+8.80%)
Nov 23, 2015 3011 3174 3011 3011 0 +84.30(+2.88%)
Nov 20, 2015 2951 3059 2854 2927 0 +36.14(+1.25%)
Nov 19, 2015 3023 3059 2734 2890 0 -120.44(-4.00%)
Nov 18, 2015 3192 3216 2975 3011 0 -216.79(-6.72%)
Nov 17, 2015 3312 3396 3192 3228 0 -156.56(-4.63%)
Nov 16, 2015 3336 3505 3228 3384 0 +60.21(+1.81%)
Nov 13, 2015 3396 3471 3204 3324 0 -132.48(-3.83%)
Nov 12, 2015 3613 3685 3432 3457 0 -156.56(-4.33%)
Nov 11, 2015 3709 3709 3600 3613 0 -60.22(-1.64%)
Nov 10, 2015 3709 3890 3493 3673 0 -180.66(-4.69%)
Nov 09, 2015 3854 3902 3746 3854 0 -24.08(-0.62%)
Nov 06, 2015 3842 3938 3764 3878 0 +12.04(+0.31%)
Nov 05, 2015 4047 4047 3800 3866 0 -180.65(-4.46%)
Nov 04, 2015 4071 4131 3914 4047 0 +12.04(+0.30%)
Nov 03, 2015 4011 4203 4011 4035 0 +12.04(+0.30%)
Nov 02, 2015 3842 4071 3782 4023 0 +216.79(+5.70%)
Oct 30, 2015 3770 4023 3758 3806 0 +36.13(+0.96%)
Oct 29, 2015 4143 4203 3770 3770 0 -445.62(-10.57%)
Oct 28, 2015 3938 4215 3890 4215 0 +277.01(+7.03%)
Oct 27, 2015 3986 4119 3902 3938 0 -84.31(-2.10%)
Oct 26, 2015 3986 4167 3926 4023 0 +0.00(+0.00%)
Oct 23, 2015 4011 4119 3962 4023 0 +60.22(+1.52%)
Oct 22, 2015 3854 3974 3721 3962 0 +150.55(+3.95%)
Oct 21, 2015 3950 3962 3649 3812 0 -90.33(-2.31%)
Oct 20, 2015 4119 4143 3878 3902 0 -204.74(-4.99%)
Oct 19, 2015 4047 4275 3939 4107 0 +60.22(+1.49%)
Oct 16, 2015 4143 4239 3950 4047 0 -72.27(-1.75%)
Oct 15, 2015 3746 4131 3746 4119 0 +361.31(+9.62%)
Oct 14, 2015 3818 3902 3734 3758 0 -24.08(-0.64%)
Oct 13, 2015 3709 3902 3697 3782 0 +24.08(+0.64%)
Oct 12, 2015 3878 3890 3709 3758 0 -72.26(-1.89%)
Oct 09, 2015 3721 3938 3662 3830 0 +120.44(+3.25%)
Oct 08, 2015 3721 3768 3519 3709 0 -36.13(-0.96%)
Oct 07, 2015 3613 3794 3384 3746 0 +204.74(+5.78%)
Oct 06, 2015 3637 3697 3324 3541 0 -60.22(-1.67%)
Oct 05, 2015 3649 3758 3493 3601 0 -48.17(-1.32%)
Oct 02, 2015 3481 3746 3384 3649 0 +228.82(+6.69%)
Oct 01, 2015 3661 3673 3276 3420 0 -192.69(-5.33%)
Sep 30, 2015 3794 3842 3529 3613 0 -144.53(-3.85%)
Sep 29, 2015 4083 4330 3673 3758 0 -421.52(-10.09%)
Sep 28, 2015 4396 4432 4059 4179 0 -361.31(-7.96%)
Sep 25, 2015 5010 5010 4408 4540 0 -385.40(-7.82%)
Sep 24, 2015 4817 4962 4793 4926 0 +72.26(+1.49%)
Sep 23, 2015 4962 5034 4793 4854 0 -108.39(-2.18%)
Sep 22, 2015 5082 5131 4781 4962 0 -12.04(-0.24%)
Sep 21, 2015 5408 5432 4890 4974 0 -361.31(-6.77%)
Sep 18, 2015 5131 5449 5119 5335 0 +84.30(+1.61%)
Sep 17, 2015 4950 5396 4914 5251 0 +313.14(+6.34%)
Sep 16, 2015 5034 5034 4769 4938 0 -36.13(-0.73%)
Sep 15, 2015 4914 5058 4811 4974 0 +24.08(+0.49%)
Sep 14, 2015 4745 4986 4552 4950 0 +252.92(+5.38%)
Sep 11, 2015 4926 4926 4540 4697 0 -289.05(-5.80%)
Sep 10, 2015 4793 4998 4793 4986 0 +204.74(+4.28%)
Sep 09, 2015 4769 4962 4733 4781 0 +96.35(+2.06%)
Sep 08, 2015 4589 4805 4516 4685 0 +228.83(+5.14%)
Sep 04, 2015 4456 4456 4456 4456 0 +24.09(+0.54%)
Sep 03, 2015 4552 4733 4408 4432 0 -108.39(-2.39%)
Sep 02, 2015 4456 4552 4360 4540 0 +180.65(+4.14%)
Sep 01, 2015 4143 4492 4131 4360 0 -12.04(-0.28%)
Aug 31, 2015 4336 4468 4300 4372 0 -12.05(-0.27%)
Aug 28, 2015 4360 4456 4318 4384 0 -24.08(-0.55%)
Aug 27, 2015 4167 4649 4118 4408 0 +240.87(+5.78%)
Aug 26, 2015 4095 4203 3902 4167 0 +252.92(+6.46%)
Aug 25, 2015 4143 4275 3890 3914 0 +0.00(+0.00%)
Aug 24, 2015 3962 4348 3734 3914 0 -493.79(-11.20%)
Aug 21, 2015 4011 4697 3974 4408 0 +264.96(+6.40%)
Aug 20, 2015 4565 4685 4131 4143 0 -493.79(-10.65%)
Aug 19, 2015 4902 5058 4589 4637 0 -264.96(-5.41%)
Aug 18, 2015 5058 5179 4890 4902 0 -156.57(-3.10%)
Aug 17, 2015 4842 5191 4830 5058 0 +108.39(+2.19%)
Aug 14, 2015 4986 5034 4842 4950 0 -84.30(-1.67%)
Aug 13, 2015 5046 5263 4986 5034 0 -180.66(-3.46%)
Aug 12, 2015 4817 5239 4757 5215 0 +361.31(+7.44%)
Aug 11, 2015 5263 5263 4757 4854 0 -409.48(-7.78%)
Aug 10, 2015 5347 5444 5094 5263 0 -84.31(-1.58%)
Aug 07, 2015 5371 5536 5179 5347 0 -72.26(-1.33%)
Aug 06, 2015 5685 5829 5335 5420 0 -289.05(-5.06%)
Aug 05, 2015 5817 5938 5600 5709 0 -96.35(-1.66%)
Aug 04, 2015 5925 5946 5600 5805 0 -96.35(-1.63%)
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.