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, 2019 5913 6142 5877 6010 0 +108.39(+1.84%)
Jul 30, 2019 5817 5913 5697 5901 0 +48.18(+0.82%)
Jul 29, 2019 5962 5974 5757 5853 0 -48.18(-0.82%)
Jul 26, 2019 5721 5962 5673 5901 0 +204.74(+3.59%)
Jul 25, 2019 5673 5829 5564 5697 0 +84.31(+1.50%)
Jul 24, 2019 5215 5685 5167 5612 0 +409.48(+7.87%)
Jul 23, 2019 5359 5396 5107 5203 0 -84.30(-1.59%)
Jul 22, 2019 4890 5359 4830 5287 0 +409.48(+8.39%)
Jul 19, 2019 4962 5046 4817 4878 0 -108.39(-2.17%)
Jul 18, 2019 5107 5155 4914 4986 0 -96.35(-1.90%)
Jul 17, 2019 4878 5167 4830 5082 0 +144.52(+2.93%)
Jul 16, 2019 4914 4962 4878 4938 0 +24.09(+0.49%)
Jul 15, 2019 4938 5046 4890 4914 0 +12.04(+0.25%)
Jul 12, 2019 4902 5022 4842 4902 0 +0.00(+0.00%)
Jul 11, 2019 5046 5082 4805 4902 0 -84.30(-1.69%)
Jul 10, 2019 5022 5131 4902 4986 0 -24.09(-0.48%)
Jul 09, 2019 4685 5010 4685 5010 0 +204.74(+4.26%)
Jul 08, 2019 4709 4805 4649 4805 0 +84.31(+1.79%)
Jul 05, 2019 4902 4938 4577 4721 0 -156.57(-3.21%)
Jul 03, 2019 4697 4938 4613 4878 0 +192.70(+4.11%)
Jul 02, 2019 4757 4769 4540 4685 0 -24.09(-0.51%)
Jul 01, 2019 4673 4781 4540 4709 0 +84.31(+1.82%)
Jun 28, 2019 4468 4685 4468 4625 0 +132.48(+2.95%)
Jun 27, 2019 4360 4492 4336 4492 0 +120.43(+2.75%)
Jun 26, 2019 4384 4444 4312 4372 0 +0.00(+0.00%)
Jun 25, 2019 4312 4516 4239 4372 0 +36.14(+0.83%)
Jun 24, 2019 4312 4468 4215 4336 0 +24.08(+0.56%)
Jun 21, 2019 4540 4550 4191 4312 0 -264.96(-5.79%)
Jun 20, 2019 4577 4781 4528 4577 0 +60.22(+1.33%)
Jun 19, 2019 4396 4601 4384 4516 0 +0.00(+0.00%)
Jun 18, 2019 4625 4625 4396 4516 0 -60.22(-1.32%)
Jun 17, 2019 4552 4697 4456 4577 0 +0.00(+0.00%)
Jun 14, 2019 4661 4709 4552 4577 0 -60.22(-1.30%)
Jun 13, 2019 4456 4745 4432 4637 0 +216.79(+4.90%)
Jun 12, 2019 4263 4504 4155 4420 0 +120.44(+2.80%)
Jun 11, 2019 3950 4336 3866 4300 0 +361.31(+9.17%)
Jun 10, 2019 4155 4203 3902 3938 0 -192.70(-4.66%)
Jun 07, 2019 4095 4372 4047 4131 0 +60.22(+1.48%)
Jun 06, 2019 4203 4203 3854 4071 0 -132.48(-3.15%)
Jun 05, 2019 4167 4336 4143 4203 0 +24.08(+0.58%)
Jun 04, 2019 4119 4203 4047 4179 0 +108.40(+2.66%)
Jun 03, 2019 4191 4215 4035 4071 0 -144.53(-3.43%)
May 31, 2019 4059 4257 4023 4215 0 +120.44(+2.94%)
May 30, 2019 4336 4420 4071 4095 0 -204.74(-4.76%)
May 29, 2019 4131 4348 4071 4300 0 +144.52(+3.48%)
May 28, 2019 4263 4336 4107 4155 0 -192.70(-4.43%)
May 24, 2019 4239 4432 4215 4348 0 +144.53(+3.44%)
May 23, 2019 4227 4312 3998 4203 0 -72.27(-1.69%)
May 22, 2019 4601 4697 4227 4276 0 -349.26(-7.55%)
May 21, 2019 4601 4697 4528 4625 0 +60.22(+1.32%)
May 20, 2019 4516 4793 4432 4565 0 +0.00(+0.00%)
May 17, 2019 4528 4637 4420 4565 0 +36.13(+0.80%)
May 16, 2019 4324 4709 4324 4528 0 +264.96(+6.21%)
May 15, 2019 3818 4408 3782 4263 0 +493.79(+13.10%)
May 14, 2019 3758 3998 3661 3770 0 -36.13(-0.95%)
May 13, 2019 4155 4167 3589 3806 0 +24.08(+0.64%)
May 10, 2019 3240 4143 3083 3782 0 +529.92(+16.30%)
May 09, 2019 3252 3372 2686 3252 0 -144.52(-4.26%)
May 08, 2019 4444 4468 3083 3396 0 -1047.80(-23.58%)
May 07, 2019 4516 4757 4215 4444 0 -2914.56(-39.61%)
May 06, 2019 7046 7419 6949 7359 0 +60.22(+0.83%)
May 03, 2019 6865 7299 6817 7298 0 +457.66(+6.69%)
May 02, 2019 6841 6985 6756 6841 0 +12.04(+0.18%)
May 01, 2019 6913 7202 6696 6829 0 -84.31(-1.22%)
Apr 30, 2019 6973 7033 6732 6913 0 -48.17(-0.69%)
Apr 29, 2019 6865 7166 6805 6961 0 +84.31(+1.23%)
Apr 26, 2019 7238 7335 6690 6877 0 -349.27(-4.83%)
Apr 25, 2019 6504 7335 6407 7226 0 +734.66(+11.32%)
Apr 24, 2019 6516 6588 6359 6492 0 -12.04(-0.19%)
Apr 23, 2019 6552 6564 6407 6504 0 +12.04(+0.19%)
Apr 22, 2019 6407 6576 6359 6492 0 +96.35(+1.51%)
Apr 18, 2019 6323 6431 6142 6395 0 +60.22(+0.95%)
Apr 17, 2019 6636 6636 6202 6335 0 -289.05(-4.36%)
Apr 16, 2019 6696 6732 6504 6624 0 -36.13(-0.54%)
Apr 15, 2019 6479 6684 6395 6660 0 +168.61(+2.60%)
Apr 12, 2019 6744 6793 6299 6492 0 -204.74(-3.06%)
Apr 11, 2019 6479 6793 6479 6696 0 +192.70(+2.96%)
Apr 10, 2019 6479 6576 6395 6504 0 +48.17(+0.75%)
Apr 09, 2019 6540 6672 6407 6455 0 -72.26(-1.11%)
Apr 08, 2019 6684 6781 6359 6528 0 -216.78(-3.21%)
Apr 05, 2019 6347 6841 6283 6744 0 +421.52(+6.67%)
Apr 04, 2019 6299 6467 6130 6323 0 +12.05(+0.19%)
Apr 03, 2019 6166 6492 6046 6311 0 +168.61(+2.75%)
Apr 02, 2019 6022 6154 5913 6142 0 +156.57(+2.62%)
Apr 01, 2019 6178 6239 5913 5986 0 -156.57(-2.55%)
Mar 29, 2019 6142 6311 5817 6142 0 +36.13(+0.59%)
Mar 28, 2019 6516 6781 5998 6106 0 -313.14(-4.88%)
Mar 27, 2019 6082 6732 6058 6419 0 +325.18(+5.34%)
Mar 26, 2019 5998 6227 5709 6094 0 -216.78(-3.44%)
Mar 25, 2019 4878 6323 4842 6311 0 +1469.32(+30.35%)
Mar 22, 2019 4926 5034 4589 4842 0 -168.61(-3.37%)
Mar 21, 2019 4830 5191 4830 5010 0 +168.61(+3.48%)
Mar 20, 2019 4300 4926 4300 4842 0 +650.36(+15.52%)
Mar 19, 2019 3914 4432 3890 4191 0 +481.75(+12.99%)
Mar 18, 2019 3625 3830 3601 3709 0 +120.43(+3.36%)
Mar 15, 2019 3625 3673 3577 3589 0 -12.04(-0.33%)
Mar 14, 2019 3661 3685 3589 3601 0 -60.22(-1.64%)
Mar 13, 2019 3673 3697 3625 3661 0 +12.04(+0.33%)
Mar 12, 2019 3577 3709 3565 3649 0 +60.22(+1.68%)
Mar 11, 2019 3396 3613 3384 3589 0 +144.53(+4.20%)
Mar 08, 2019 3444 3493 3408 3444 0 -12.05(-0.35%)
Mar 07, 2019 3384 3493 3336 3457 0 +60.22(+1.77%)
Mar 06, 2019 3420 3476 3360 3396 0 -36.13(-1.05%)
Mar 05, 2019 3469 3553 3396 3432 0 -24.09(-0.70%)
Mar 04, 2019 3457 3553 3402 3457 0 -12.04(-0.35%)
Mar 01, 2019 3529 3540 3378 3469 0 -36.13(-1.03%)
Feb 28, 2019 3709 3745 3113 3505 0 -216.79(-5.83%)
Feb 27, 2019 3685 3758 3649 3721 0 +48.18(+1.31%)
Feb 26, 2019 3517 3721 3505 3673 0 +204.74(+5.90%)
Feb 25, 2019 3505 3601 3420 3469 0 -36.13(-1.03%)
Feb 22, 2019 3444 3541 3408 3505 0 +72.26(+2.11%)
Feb 21, 2019 3372 3493 3300 3432 0 +108.39(+3.26%)
Feb 20, 2019 3276 3342 3267 3324 0 +36.13(+1.10%)
Feb 19, 2019 3348 3360 3192 3288 0 -48.17(-1.44%)
Feb 15, 2019 3276 3372 3204 3336 0 +72.26(+2.21%)
Feb 14, 2019 3192 3288 3155 3264 0 +24.09(+0.74%)
Feb 13, 2019 3204 3252 3167 3240 0 +36.13(+1.13%)
Feb 12, 2019 3071 3204 3035 3204 0 +144.52(+4.72%)
Feb 11, 2019 2975 3071 2915 3059 0 +84.31(+2.83%)
Feb 08, 2019 2842 3035 2842 2975 0 +144.52(+5.11%)
Feb 07, 2019 2686 2866 2674 2830 0 +144.53(+5.38%)
Feb 06, 2019 2626 2746 2613 2686 0 -48.18(-1.76%)
Feb 05, 2019 2854 2927 2710 2734 0 -120.44(-4.22%)
Feb 04, 2019 2878 2951 2710 2854 0 -168.61(-5.58%)
Feb 01, 2019 3035 3065 2939 3023 0 -12.04(-0.40%)
Jan 31, 2019 2975 3071 2951 3035 0 +60.22(+2.02%)
Jan 30, 2019 2903 2987 2854 2975 0 +96.35(+3.35%)
Jan 29, 2019 2975 3011 2830 2878 0 -72.26(-2.45%)
Jan 28, 2019 3011 3023 2915 2951 0 -108.40(-3.54%)
Jan 25, 2019 3059 3071 3011 3059 0 +72.26(+2.42%)
Jan 24, 2019 2963 3023 2915 2987 0 +36.14(+1.22%)
Jan 23, 2019 3023 3047 2890 2951 0 -48.18(-1.61%)
Jan 22, 2019 3155 3155 2963 2999 0 -156.57(-4.96%)
Jan 18, 2019 3143 3180 3083 3155 0 +12.05(+0.38%)
Jan 17, 2019 3095 3167 3095 3143 0 +24.08(+0.77%)
Jan 16, 2019 3083 3180 3071 3119 0 +24.09(+0.78%)
Jan 15, 2019 3095 3131 3011 3095 0 +0.00(+0.00%)
Jan 14, 2019 3167 3252 3059 3095 0 -84.30(-2.65%)
Jan 11, 2019 3035 3228 3035 3180 0 +144.52(+4.76%)
Jan 10, 2019 2939 3071 2890 3035 0 +84.31(+2.86%)
Jan 09, 2019 2963 3011 2878 2951 0 -12.05(-0.41%)
Jan 08, 2019 2963 3065 2939 2963 0 +24.09(+0.82%)
Jan 07, 2019 2927 3023 2890 2939 0 +168.61(+6.09%)
Jan 04, 2019 2662 2818 2601 2770 0 +156.57(+5.99%)
Jan 03, 2019 2517 2686 2505 2613 0 +72.26(+2.84%)
Jan 02, 2019 2288 2553 2228 2541 0 +228.83(+9.90%)
Dec 31, 2018 2397 2433 2300 2312 0 -72.26(-3.03%)
Dec 28, 2018 2397 2457 2300 2385 0 +12.04(+0.51%)
Dec 27, 2018 2469 2481 2228 2373 0 -156.57(-6.19%)
Dec 26, 2018 2373 2529 2324 2529 0 +192.70(+8.25%)
Dec 24, 2018 2385 2397 2288 2336 0 -60.22(-2.51%)
Dec 21, 2018 2469 2481 2228 2397 0 -84.30(-3.40%)
Dec 20, 2018 2722 2746 2385 2481 0 -216.79(-8.04%)
Dec 19, 2018 2903 2951 2674 2698 0 -228.83(-7.82%)
Dec 18, 2018 2939 3023 2878 2927 0 +108.40(+3.85%)
Dec 17, 2018 2903 2963 2782 2818 0 +0.00(+0.00%)
Dec 14, 2018 2963 3041 2763 2818 0 -144.53(-4.88%)
Dec 13, 2018 3035 3059 2854 2963 0 +72.26(+2.50%)
Dec 12, 2018 3011 3059 2866 2890 0 -96.35(-3.23%)
Dec 11, 2018 2854 3023 2843 2987 0 +156.57(+5.53%)
Dec 10, 2018 2866 2939 2770 2830 0 -48.17(-1.67%)
Dec 07, 2018 2674 2909 2662 2878 0 +192.70(+7.17%)
Dec 06, 2018 2770 2818 2626 2686 0 -84.31(-3.04%)
Dec 04, 2018 2890 3095 2770 2770 0 -96.35(-3.36%)
Dec 03, 2018 3264 3264 2842 2866 0 -186.68(-6.11%)
Nov 30, 2018 3023 3216 2866 3053 0 -283.02(-8.48%)
Nov 29, 2018 3589 3589 2794 3336 0 -433.57(-11.50%)
Nov 28, 2018 3601 3890 3384 3770 0 +264.96(+7.56%)
Nov 27, 2018 3457 3830 3372 3505 0 -24.09(-0.68%)
Nov 26, 2018 3601 3649 3372 3529 0 -12.04(-0.34%)
Nov 23, 2018 3469 3637 3457 3541 0 +132.48(+3.89%)
Nov 21, 2018 3408 3408 3408 3408 0 +48.17(+1.43%)
Nov 20, 2018 3529 3613 3324 3360 0 -204.74(-5.74%)
Nov 19, 2018 3721 3794 3505 3565 0 -156.57(-4.21%)
Nov 16, 2018 3469 3746 3444 3721 0 +252.92(+7.29%)
Nov 15, 2018 3372 3481 3324 3469 0 +96.35(+2.86%)
Nov 14, 2018 3481 3589 3288 3372 0 -84.31(-2.44%)
Nov 13, 2018 3396 3541 3372 3457 0 +120.44(+3.61%)
Nov 12, 2018 3444 3505 3228 3336 0 -132.48(-3.82%)
Nov 09, 2018 3673 3758 3420 3469 0 -240.87(-6.49%)
Nov 08, 2018 3842 4035 3637 3709 0 -84.31(-2.22%)
Nov 07, 2018 3890 3950 3770 3794 0 -108.39(-2.78%)
Nov 06, 2018 3878 3902 3758 3902 0 +36.13(+0.93%)
Nov 05, 2018 3878 3974 3794 3866 0 +36.13(+0.94%)
Nov 02, 2018 3830 3878 3649 3830 0 +60.22(+1.60%)
Nov 01, 2018 3625 3914 3625 3770 0 +180.65(+5.03%)
Oct 31, 2018 3613 3661 3541 3589 0 +36.13(+1.02%)
Oct 30, 2018 3625 3685 3444 3553 0 -72.26(-1.99%)
Oct 29, 2018 3770 3854 3553 3625 0 -132.48(-3.53%)
Oct 26, 2018 3806 3842 3517 3758 0 +12.04(+0.32%)
Oct 24, 2018 4095 4131 3746 3746 0 -337.22(-8.26%)
Oct 23, 2018 3926 4167 3830 4083 0 +108.39(+2.73%)
Oct 22, 2018 3986 4034 3902 3974 0 -12.04(-0.30%)
Oct 19, 2018 4023 4131 3914 3986 0 -48.17(-1.19%)
Oct 18, 2018 4203 4203 3974 4035 0 -156.57(-3.74%)
Oct 17, 2018 4167 4203 4046 4191 0 +12.04(+0.29%)
Oct 16, 2018 4011 4203 3974 4179 0 +192.70(+4.83%)
Oct 15, 2018 3782 4011 3782 3986 0 +204.74(+5.41%)
Oct 12, 2018 3806 3854 3637 3782 0 +60.22(+1.62%)
Oct 11, 2018 3974 4143 3613 3721 0 -277.00(-6.93%)
Oct 10, 2018 4071 4083 3962 3998 0 -60.22(-1.48%)
Oct 09, 2018 4083 4167 4011 4059 0 -24.09(-0.59%)
Oct 08, 2018 4095 4134 3926 4083 0 -48.17(-1.17%)
Oct 05, 2018 4276 4324 4107 4131 0 -132.48(-3.11%)
Oct 04, 2018 4239 4288 4155 4263 0 +0.00(+0.00%)
Oct 03, 2018 4312 4420 4215 4263 0 -48.18(-1.12%)
Oct 02, 2018 4348 4420 4215 4312 0 -48.17(-1.10%)
Oct 01, 2018 4637 4685 4312 4360 0 -192.70(-4.23%)
Sep 28, 2018 4528 4721 4444 4552 0 +24.09(+0.53%)
Sep 27, 2018 4456 4577 4348 4528 0 +60.22(+1.35%)
Sep 26, 2018 4239 4878 4179 4468 0 +264.96(+6.30%)
Sep 25, 2018 4179 4348 4107 4203 0 +60.21(+1.45%)
Sep 24, 2018 3818 4276 3746 4143 0 +349.27(+9.21%)
Sep 21, 2018 3818 3878 3709 3794 0 +12.04(+0.32%)
Sep 20, 2018 3673 4191 3673 3782 0 +84.31(+2.28%)
Sep 19, 2018 3746 3794 3673 3697 0 -36.13(-0.97%)
Sep 18, 2018 3842 3890 3734 3734 0 -108.39(-2.82%)
Sep 17, 2018 3818 3902 3776 3842 0 +12.04(+0.31%)
Sep 14, 2018 3854 3914 3788 3830 0 -24.09(-0.63%)
Sep 13, 2018 3914 3962 3842 3854 0 -48.17(-1.23%)
Sep 12, 2018 3842 3944 3770 3902 0 +48.17(+1.25%)
Sep 11, 2018 3950 4023 3762 3854 0 -120.44(-3.03%)
Sep 10, 2018 3902 3998 3806 3974 0 +72.27(+1.85%)
Sep 07, 2018 4035 4131 3842 3902 0 -96.35(-2.41%)
Sep 06, 2018 4095 4155 3926 3998 0 -96.35(-2.35%)
Sep 05, 2018 4155 4190 4042 4095 0 -48.18(-1.16%)
Sep 04, 2018 4215 4239 3974 4143 0 +84.31(+2.08%)
Aug 31, 2018 4059 4059 4059 4059 0 +433.57(+11.96%)
Aug 30, 2018 3673 3721 3601 3625 0 -36.13(-0.99%)
Aug 29, 2018 3685 3770 3637 3661 0 -12.04(-0.33%)
Aug 28, 2018 3782 3782 3661 3673 0 -48.18(-1.29%)
Aug 27, 2018 3830 3962 3691 3721 0 -96.35(-2.52%)
Aug 24, 2018 3697 3842 3673 3818 0 +156.57(+4.28%)
Aug 23, 2018 3661 3734 3553 3661 0 +84.31(+2.36%)
Aug 22, 2018 3529 3697 3505 3577 0 +48.17(+1.37%)
Aug 21, 2018 3396 3553 3384 3529 0 +144.52(+4.27%)
Aug 20, 2018 3505 3529 3384 3384 0 -108.39(-3.10%)
Aug 17, 2018 3469 3577 3463 3493 0 +0.00(+0.00%)
Aug 16, 2018 3481 3517 3372 3493 0 +36.13(+1.05%)
Aug 15, 2018 3481 3505 3402 3457 0 -24.09(-0.69%)
Aug 14, 2018 3553 3602 3408 3481 0 -60.21(-1.70%)
Aug 13, 2018 3613 3673 3481 3541 0 -36.13(-1.01%)
Aug 10, 2018 3625 3758 3541 3577 0 -36.14(-1.00%)
Aug 09, 2018 3541 3834 3541 3613 0 +84.31(+2.39%)
Aug 08, 2018 3565 3601 3252 3529 0 -60.22(-1.68%)
Aug 07, 2018 3457 3625 3444 3589 0 +144.53(+4.20%)
Aug 06, 2018 3481 3505 3409 3444 0 -36.14(-1.04%)
Aug 03, 2018 3553 3589 3384 3481 0 -60.21(-1.70%)
Aug 02, 2018 3384 3547 3384 3541 0 +156.56(+4.63%)
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.