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, 2017 3721 3721 3517 3541 0 -132.48(-3.61%)
Jul 28, 2017 3734 3818 3613 3673 0 -60.22(-1.61%)
Jul 27, 2017 3806 3854 3601 3734 0 -48.18(-1.27%)
Jul 26, 2017 3661 3807 3661 3782 0 +120.44(+3.29%)
Jul 25, 2017 3685 3830 3649 3661 0 -48.17(-1.30%)
Jul 24, 2017 3589 3734 3517 3709 0 +156.56(+4.41%)
Jul 21, 2017 3721 3782 3517 3553 0 -120.43(-3.28%)
Jul 20, 2017 3541 3709 3481 3673 0 +144.52(+4.10%)
Jul 19, 2017 3131 3565 3089 3529 0 +313.14(+9.74%)
Jul 18, 2017 3384 3401 2517 3216 0 -192.70(-5.65%)
Jul 17, 2017 3565 3565 3396 3408 0 -120.44(-3.41%)
Jul 14, 2017 3444 3565 3384 3529 0 +96.35(+2.81%)
Jul 13, 2017 3673 3720 3131 3432 0 -325.18(-8.65%)
Jul 12, 2017 3721 3804 3577 3758 0 +48.18(+1.30%)
Jul 11, 2017 3384 3770 3384 3709 0 +325.17(+9.61%)
Jul 10, 2017 3408 3457 3336 3384 0 -12.04(-0.35%)
Jul 07, 2017 3336 3408 3300 3396 0 +48.17(+1.44%)
Jul 06, 2017 3348 3432 3288 3348 0 -12.04(-0.36%)
Jul 05, 2017 3336 3384 3240 3360 0 +24.09(+0.72%)
Jul 03, 2017 3324 3348 3228 3336 0 +12.04(+0.36%)
Jun 30, 2017 3324 3378 3228 3324 0 -12.04(-0.36%)
Jun 29, 2017 3372 3420 3288 3336 0 -24.09(-0.72%)
Jun 28, 2017 3336 3372 3155 3360 0 +60.22(+1.82%)
Jun 27, 2017 3384 3412 3264 3300 0 -108.39(-3.18%)
Jun 26, 2017 3420 3469 3264 3408 0 -12.05(-0.35%)
Jun 23, 2017 3384 3420 3143 3420 0 +108.40(+3.27%)
Jun 22, 2017 3312 3437 3228 3312 0 +48.17(+1.48%)
Jun 21, 2017 3047 3288 3047 3264 0 +216.79(+7.11%)
Jun 20, 2017 2878 3119 2878 3047 0 +168.61(+5.86%)
Jun 19, 2017 2782 2878 2782 2878 0 +96.35(+3.46%)
Jun 16, 2017 2794 2842 2746 2782 0 -12.05(-0.43%)
Jun 15, 2017 2830 2866 2758 2794 0 -24.08(-0.85%)
Jun 14, 2017 2818 2878 2770 2818 0 -24.09(-0.85%)
Jun 13, 2017 2794 2866 2770 2842 0 +48.17(+1.72%)
Jun 12, 2017 2878 2939 2782 2794 0 -84.30(-2.93%)
Jun 09, 2017 2818 2927 2806 2878 0 +96.35(+3.46%)
Jun 08, 2017 2758 2842 2758 2782 0 +12.04(+0.43%)
Jun 07, 2017 2782 2890 2722 2770 0 -12.04(-0.43%)
Jun 06, 2017 2866 2903 2782 2782 0 -84.31(-2.94%)
Jun 05, 2017 2818 2915 2702 2866 0 +96.35(+3.48%)
Jun 02, 2017 2722 2806 2698 2770 0 +84.31(+3.14%)
Jun 01, 2017 2565 2722 2553 2686 0 +132.48(+5.19%)
May 31, 2017 2638 2660 2529 2553 0 -48.18(-1.85%)
May 30, 2017 2577 2648 2577 2601 0 +24.09(+0.93%)
May 26, 2017 2638 2694 2565 2577 0 -36.13(-1.38%)
May 25, 2017 2553 2626 2553 2613 0 +48.17(+1.88%)
May 24, 2017 2589 2589 2509 2565 0 +12.05(+0.47%)
May 23, 2017 2517 2601 2469 2553 0 +36.13(+1.44%)
May 22, 2017 2565 2624 2427 2517 0 -36.13(-1.42%)
May 19, 2017 2698 2830 2529 2553 0 -132.48(-4.93%)
May 18, 2017 2433 2734 2422 2686 0 +264.96(+10.95%)
May 17, 2017 2553 2650 2349 2421 0 -120.44(-4.74%)
May 16, 2017 2469 2601 2469 2541 0 +108.39(+4.46%)
May 15, 2017 2361 2577 2349 2433 0 +84.31(+3.59%)
May 12, 2017 2192 2361 2180 2349 0 +132.48(+5.98%)
May 11, 2017 2228 2228 2120 2216 0 +12.04(+0.55%)
May 10, 2017 2156 2228 2132 2204 0 +36.13(+1.67%)
May 09, 2017 2096 2192 2085 2168 0 +84.31(+4.05%)
May 08, 2017 2035 2096 2023 2084 0 +48.17(+2.37%)
May 05, 2017 2096 2096 1975 2035 0 -36.13(-1.74%)
May 04, 2017 2132 2156 2035 2072 0 -48.17(-2.27%)
May 03, 2017 2144 2174 2072 2120 0 -24.09(-1.12%)
May 02, 2017 2156 2174 2096 2144 0 -24.09(-1.11%)
May 01, 2017 2228 2264 2132 2168 0 -48.17(-2.17%)
Apr 28, 2017 2228 2276 2158 2216 0 +36.13(+1.66%)
Apr 27, 2017 2252 2252 2144 2180 0 -48.18(-2.16%)
Apr 26, 2017 1987 2252 1984 2228 0 +228.83(+11.45%)
Apr 25, 2017 1987 2047 1967 1999 0 +0.00(+0.00%)
Apr 24, 2017 2011 2023 1975 1999 0 -12.04(-0.60%)
Apr 21, 2017 2035 2047 1951 2011 0 +12.04(+0.60%)
Apr 20, 2017 1975 2072 1975 1999 0 +24.09(+1.22%)
Apr 19, 2017 2023 2047 1975 1975 0 -48.17(-2.38%)
Apr 18, 2017 2047 2090 2023 2023 0 -36.13(-1.75%)
Apr 17, 2017 2120 2120 1987 2059 0 -60.22(-2.84%)
Apr 13, 2017 2096 2144 2011 2120 0 +24.08(+1.15%)
Apr 12, 2017 2156 2180 2084 2096 0 -48.17(-2.25%)
Apr 11, 2017 2132 2180 2120 2144 0 +24.09(+1.14%)
Apr 10, 2017 2096 2180 2059 2120 0 +12.04(+0.57%)
Apr 07, 2017 2132 2168 2072 2108 0 -36.13(-1.69%)
Apr 06, 2017 2084 2168 1987 2144 0 +60.22(+2.89%)
Apr 05, 2017 2084 2228 2059 2084 0 -84.31(-3.89%)
Apr 04, 2017 2288 2294 2096 2168 0 -132.48(-5.76%)
Apr 03, 2017 2324 2380 2288 2300 0 -48.17(-2.05%)
Mar 31, 2017 2397 2441 2336 2349 0 -48.18(-2.01%)
Mar 30, 2017 2336 2487 2324 2397 0 +36.13(+1.53%)
Mar 29, 2017 2264 2433 2240 2361 0 +72.27(+3.16%)
Mar 28, 2017 2433 2613 2204 2288 0 -132.48(-5.47%)
Mar 27, 2017 2072 2487 1963 2421 0 +373.35(+18.24%)
Mar 24, 2017 1987 2084 1951 2047 0 +24.09(+1.19%)
Mar 23, 2017 1999 2084 1951 2023 0 +0.00(+0.00%)
Mar 22, 2017 2011 2139 1903 2023 0 -24.09(-1.18%)
Mar 21, 2017 2059 2144 1987 2047 0 +48.17(+2.41%)
Mar 20, 2017 1879 2180 1819 1999 0 +144.53(+7.79%)
Mar 17, 2017 1758 1975 1734 1855 0 +36.13(+1.99%)
Mar 16, 2017 1891 1939 1638 1819 0 -48.18(-2.58%)
Mar 15, 2017 1674 2120 1578 1867 0 +457.66(+32.48%)
Mar 14, 2017 1385 1481 1349 1409 0 +36.13(+2.63%)
Mar 13, 2017 1349 1385 1337 1373 0 +36.13(+2.70%)
Mar 10, 2017 1361 1361 1337 1337 0 +0.00(+0.00%)
Mar 09, 2017 1337 1361 1325 1337 0 -12.04(-0.89%)
Mar 08, 2017 1349 1361 1325 1349 0 +0.00(+0.00%)
Mar 07, 2017 1361 1373 1349 1349 0 -12.04(-0.88%)
Mar 06, 2017 1409 1421 1361 1361 0 -48.18(-3.42%)
Mar 03, 2017 1421 1421 1385 1409 0 +0.00(+0.00%)
Mar 02, 2017 1397 1421 1379 1409 0 +24.09(+1.74%)
Mar 01, 2017 1337 1397 1337 1385 0 +24.09(+1.77%)
Feb 28, 2017 1349 1373 1325 1361 0 +0.00(+0.00%)
Feb 27, 2017 1325 1361 1325 1361 0 +36.13(+2.73%)
Feb 24, 2017 1325 1349 1301 1325 0 +0.00(+0.00%)
Feb 23, 2017 1361 1361 1301 1325 0 -24.09(-1.79%)
Feb 22, 2017 1361 1385 1349 1349 0 -12.04(-0.88%)
Feb 21, 2017 1397 1397 1361 1361 0 -24.09(-1.74%)
Feb 17, 2017 1385 1385 1385 1385 0 +36.13(+2.68%)
Feb 16, 2017 1373 1385 1337 1349 0 -12.04(-0.88%)
Feb 15, 2017 1361 1385 1349 1361 0 -12.05(-0.88%)
Feb 14, 2017 1349 1373 1325 1373 0 +36.14(+2.70%)
Feb 13, 2017 1349 1385 1337 1337 0 -24.09(-1.77%)
Feb 10, 2017 1385 1385 1349 1361 0 -12.05(-0.88%)
Feb 09, 2017 1349 1385 1349 1373 0 +24.09(+1.79%)
Feb 08, 2017 1373 1376 1337 1349 0 -12.04(-0.88%)
Feb 07, 2017 1361 1385 1325 1361 0 +0.00(+0.00%)
Feb 06, 2017 1361 1385 1361 1361 0 -24.09(-1.74%)
Feb 03, 2017 1397 1409 1361 1385 0 -12.04(-0.86%)
Feb 02, 2017 1361 1397 1349 1397 0 +12.04(+0.87%)
Feb 01, 2017 1337 1409 1337 1385 0 +36.13(+2.68%)
Jan 31, 2017 1289 1361 1265 1349 0 +36.13(+2.75%)
Jan 30, 2017 1325 1361 1240 1313 0 -24.08(-1.80%)
Jan 27, 2017 1349 1361 1313 1337 0 -24.09(-1.77%)
Jan 26, 2017 1385 1409 1349 1361 0 -24.09(-1.74%)
Jan 25, 2017 1373 1421 1361 1385 0 +0.00(+0.00%)
Jan 24, 2017 1421 1421 1349 1385 0 -36.13(-2.54%)
Jan 23, 2017 1421 1457 1385 1421 0 -12.04(-0.84%)
Jan 20, 2017 1433 1457 1397 1433 0 -12.05(-0.83%)
Jan 19, 2017 1469 1493 1397 1445 0 -24.08(-1.64%)
Jan 18, 2017 1469 1493 1445 1469 0 -12.05(-0.81%)
Jan 17, 2017 1505 1530 1409 1481 0 -12.04(-0.81%)
Jan 13, 2017 1493 1493 1493 1493 0 +72.26(+5.08%)
Jan 12, 2017 1409 1445 1361 1421 0 +24.09(+1.72%)
Jan 11, 2017 1373 1409 1313 1397 0 +24.08(+1.75%)
Jan 10, 2017 1397 1433 1349 1373 0 -36.13(-2.56%)
Jan 09, 2017 1409 1421 1349 1409 0 +12.05(+0.86%)
Jan 06, 2017 1385 1421 1325 1397 0 +12.04(+0.87%)
Jan 05, 2017 1469 1481 1385 1385 0 -48.17(-3.36%)
Jan 04, 2017 1361 1530 1313 1433 0 +72.26(+5.31%)
Jan 03, 2017 1253 1361 1228 1361 0 +96.35(+7.62%)
Dec 30, 2016 1265 1265 1265 1265 0 +36.13(+2.94%)
Dec 29, 2016 1289 1289 1216 1228 0 -60.22(-4.67%)
Dec 28, 2016 1277 1301 1277 1289 0 +12.04(+0.94%)
Dec 27, 2016 1313 1337 1265 1277 0 -36.13(-2.75%)
Dec 23, 2016 1313 1313 1313 1313 0 +0.00(+0.00%)
Dec 22, 2016 1313 1337 1253 1313 0 +0.00(+0.00%)
Dec 21, 2016 1349 1350 1216 1313 0 -48.17(-3.54%)
Dec 20, 2016 1421 1421 1349 1361 0 -36.13(-2.59%)
Dec 19, 2016 1409 1409 1373 1397 0 +0.00(+0.00%)
Dec 16, 2016 1409 1433 1337 1397 0 -19.27(-1.36%)
Dec 15, 2016 1457 1457 1397 1416 0 +7.22(+0.51%)
Dec 14, 2016 1433 1457 1373 1409 0 +0.00(+0.00%)
Dec 13, 2016 1385 1409 1361 1409 0 +12.05(+0.86%)
Dec 12, 2016 1397 1421 1349 1397 0 -24.09(-1.70%)
Dec 09, 2016 1385 1439 1385 1421 0 +36.13(+2.61%)
Dec 08, 2016 1385 1421 1325 1385 0 +36.13(+2.68%)
Dec 07, 2016 1385 1397 1325 1349 0 -36.13(-2.61%)
Dec 06, 2016 1385 1409 1349 1385 0 +0.00(+0.00%)
Dec 05, 2016 1313 1421 1313 1385 0 +60.22(+4.55%)
Dec 02, 2016 1301 1325 1265 1325 0 +36.13(+2.80%)
Dec 01, 2016 1325 1325 1283 1289 0 -24.09(-1.84%)
Nov 30, 2016 1373 1373 1301 1313 0 -36.13(-2.68%)
Nov 29, 2016 1385 1385 1325 1349 0 -24.09(-1.75%)
Nov 28, 2016 1397 1409 1349 1373 0 -12.04(-0.87%)
Nov 25, 2016 1361 1385 1318 1385 0 +36.13(+2.68%)
Nov 23, 2016 1349 1349 1349 1349 0 +48.18(+3.70%)
Nov 22, 2016 1469 1505 1277 1301 0 -168.61(-11.48%)
Nov 21, 2016 1433 1481 1409 1469 0 +60.21(+4.27%)
Nov 18, 2016 1313 1421 1289 1409 0 +84.31(+6.36%)
Nov 17, 2016 1325 1373 1289 1325 0 -12.04(-0.90%)
Nov 16, 2016 1385 1416 1313 1337 0 -36.14(-2.63%)
Nov 15, 2016 1361 1433 1361 1373 0 +0.00(+0.00%)
Nov 14, 2016 1409 1445 1349 1373 0 +0.00(+0.00%)
Nov 11, 2016 1240 1385 1240 1373 0 +108.40(+8.57%)
Nov 10, 2016 1216 1301 1216 1265 0 +24.08(+1.94%)
Nov 09, 2016 1174 1277 1156 1240 0 +24.09(+1.98%)
Nov 08, 2016 1192 1313 1168 1216 0 +26.98(+2.27%)
Nov 07, 2016 1197 1228 1172 1189 0 +26.25(+2.26%)
Nov 04, 2016 1156 1204 1144 1163 0 +6.99(+0.60%)
Nov 03, 2016 1164 1228 1144 1156 0 -7.23(-0.62%)
Nov 02, 2016 1228 1253 1156 1163 0 -89.12(-7.12%)
Nov 01, 2016 1240 1277 1216 1253 0 -12.04(-0.95%)
Oct 31, 2016 1361 1373 1240 1265 0 +81.89(+6.92%)
Oct 28, 2016 1265 1289 1134 1183 0 -81.89(-6.48%)
Oct 27, 2016 1289 1313 1253 1265 0 +12.04(+0.96%)
Oct 26, 2016 1349 1361 1216 1253 0 -132.48(-9.57%)
Oct 25, 2016 1433 1445 1385 1385 0 -72.26(-4.96%)
Oct 24, 2016 1518 1530 1445 1457 0 -24.09(-1.63%)
Oct 21, 2016 1469 1505 1433 1481 0 +12.05(+0.82%)
Oct 20, 2016 1481 1481 1397 1469 0 +12.04(+0.83%)
Oct 19, 2016 1530 1530 1421 1457 0 -48.18(-3.20%)
Oct 18, 2016 1554 1590 1469 1505 0 -36.13(-2.34%)
Oct 17, 2016 1626 1674 1542 1542 0 -84.30(-5.18%)
Oct 14, 2016 1722 1724 1590 1626 0 -48.18(-2.88%)
Oct 13, 2016 1481 1710 1481 1674 0 +156.57(+10.32%)
Oct 12, 2016 1505 1554 1457 1518 0 +12.04(+0.80%)
Oct 11, 2016 1566 1590 1469 1505 0 -84.30(-5.30%)
Oct 10, 2016 1626 1674 1554 1590 0 -48.18(-2.94%)
Oct 07, 2016 1686 1710 1614 1638 0 -36.13(-2.16%)
Oct 06, 2016 1722 1746 1578 1674 0 -84.30(-4.79%)
Oct 05, 2016 1542 1903 1481 1758 0 +409.48(+30.36%)
Oct 04, 2016 1385 1433 1313 1349 0 -60.22(-4.27%)
Sep 26, 2016 1481 1493 1398 1409 0 -96.35(-6.40%)
Sep 23, 2016 1373 1626 1361 1505 0 +168.62(+12.61%)
Sep 22, 2016 1337 1385 1277 1337 0 +24.08(+1.83%)
Sep 21, 2016 1265 1325 1253 1313 0 +36.13(+2.83%)
Sep 20, 2016 1253 1289 1228 1277 0 +36.13(+2.91%)
Sep 19, 2016 1240 1253 1204 1240 0 +48.18(+4.04%)
Sep 16, 2016 1240 1260 1192 1192 0 -36.13(-2.94%)
Sep 15, 2016 1156 1265 1126 1228 0 +84.54(+7.39%)
Sep 14, 2016 1168 1192 1132 1144 0 -24.32(-2.08%)
Sep 13, 2016 1186 1240 1156 1168 0 -25.30(-2.12%)
Sep 12, 2016 1182 1204 1156 1194 0 -10.71(-0.89%)
Sep 09, 2016 1240 1253 1180 1204 0 -36.26(-2.92%)
Sep 08, 2016 1228 1253 1204 1240 0 +24.09(+1.98%)
Sep 07, 2016 1265 1277 1216 1216 0 -36.13(-2.88%)
Sep 06, 2016 1240 1265 1181 1253 0 +12.04(+0.97%)
Sep 02, 2016 1240 1240 1240 1240 0 +84.31(+7.29%)
Sep 01, 2016 1204 1264 1127 1156 0 -60.22(-4.95%)
Aug 31, 2016 1240 1277 1186 1216 0 -24.09(-1.94%)
Aug 30, 2016 1277 1313 1240 1240 0 -42.15(-3.29%)
Aug 29, 2016 1301 1310 1253 1283 0 -30.11(-2.29%)
Aug 26, 2016 1349 1361 1289 1313 0 +12.05(+0.93%)
Aug 25, 2016 1325 1325 1253 1301 0 +24.08(+1.89%)
Aug 24, 2016 1204 1445 1192 1277 0 +48.18(+3.92%)
Aug 23, 2016 1325 1325 1193 1228 0 -72.26(-5.56%)
Aug 22, 2016 1179 1301 1144 1301 0 +168.61(+14.89%)
Aug 19, 2016 1143 1337 1060 1132 0 +96.35(+9.30%)
Aug 18, 2016 965.06 1156 951.45 1036 0 +63.83(+6.57%)
Aug 17, 2016 926.16 1048 916.64 971.92 0 +57.57(+6.30%)
Aug 16, 2016 914.11 924.59 904.12 914.35 0 +6.98(+0.77%)
Aug 15, 2016 891.23 918.21 891.23 907.37 0 +15.78(+1.77%)
Aug 12, 2016 911.70 911.70 880.99 891.59 0 -11.68(-1.29%)
Aug 11, 2016 914.84 933.38 886.05 903.27 0 -12.04(-1.32%)
Aug 10, 2016 903.27 951.09 879.19 915.32 0 -33.24(-3.50%)
Aug 09, 2016 927.36 961.32 924.95 948.56 0 +21.20(+2.29%)
Aug 08, 2016 953.38 953.38 903.75 927.36 0 -30.11(-3.14%)
Aug 05, 2016 962.29 970.84 929.89 957.47 0 +16.98(+1.81%)
Aug 04, 2016 902.07 963.25 891.47 940.49 0 +49.26(+5.53%)
Aug 03, 2016 897.25 903.27 877.98 891.23 0 +12.04(+1.37%)
Aug 02, 2016 903.27 923.39 868.35 879.19 0 -32.76(-3.59%)
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.