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 (%)
Aug 30, 2013 2752 2752 2752 0 +0.41(+0.01%)
Aug 29, 2013 2714 2768 2712 2752 0 +21.74(+0.80%)
Aug 28, 2013 2715 2745 2694 2730 0 +20.64(+0.76%)
Aug 27, 2013 2748 2757 2686 2709 0 -31.10(-1.13%)
Aug 26, 2013 2754 2778 2739 2740 0 -20.41(-0.74%)
Aug 23, 2013 2752 2768 2738 2761 0 +17.93(+0.65%)
Aug 22, 2013 2731 2763 2728 2743 0 +11.18(+0.41%)
Aug 21, 2013 2747 2762 2712 2732 0 -23.80(-0.86%)
Aug 20, 2013 2774 2782 2749 2755 0 -18.79(-0.68%)
Aug 19, 2013 2841 2842 2765 2774 0 -14.95(-0.54%)
Aug 16, 2013 2783 2821 2780 2789 0 -1.64(-0.06%)
Aug 15, 2013 2820 2836 2780 2791 0 -47.61(-1.68%)
Aug 14, 2013 2867 2871 2821 2838 0 -24.22(-0.85%)
Aug 13, 2013 2862 2880 2850 2863 0 -3.38(-0.12%)
Aug 12, 2013 2850 2874 2834 2866 0 +1.01(+0.04%)
Aug 09, 2013 2840 2881 2839 2865 0 +9.83(+0.34%)
Aug 08, 2013 2858 2876 2832 2855 0 -0.51(-0.02%)
Aug 07, 2013 2835 2885 2826 2856 0 +18.70(+0.66%)
Aug 06, 2013 2847 2861 2815 2837 0 -6.38(-0.22%)
Aug 05, 2013 2825 2853 2801 2843 0 +33.97(+1.21%)
Aug 02, 2013 2733 2837 2727 2809 0 +182.26(+6.94%)
Aug 01, 2013 2609 2678 2591 2627 0 +31.36(+1.21%)
Jul 31, 2013 2583 2611 2568 2596 0 +10.28(+0.40%)
Jul 30, 2013 2575 2591 2556 2585 0 +23.79(+0.93%)
Jul 29, 2013 2578 2602 2557 2562 0 -24.43(-0.94%)
Jul 26, 2013 2522 2593 2507 2586 0 +62.77(+2.49%)
Jul 25, 2013 2492 2529 2476 2523 0 +16.40(+0.65%)
Jul 24, 2013 2505 2527 2489 2507 0 +2.30(+0.09%)
Jul 23, 2013 2535 2539 2491 2505 0 -24.64(-0.97%)
Jul 22, 2013 2533 2562 2518 2529 0 +0.37(+0.01%)
Jul 19, 2013 2510 2532 2476 2529 0 +28.05(+1.12%)
Jul 18, 2013 2479 2526 2477 2501 0 +29.72(+1.20%)
Jul 17, 2013 2489 2498 2459 2471 0 -15.54(-0.62%)
Jul 16, 2013 2496 2501 2471 2487 0 -1.41(-0.06%)
Jul 15, 2013 2486 2497 2449 2488 0 +3.02(+0.12%)
Jul 12, 2013 2439 2487 2435 2485 0 +54.44(+2.24%)
Jul 11, 2013 2442 2456 2429 2431 0 +11.34(+0.47%)
Jul 10, 2013 2417 2438 2397 2419 0 +4.39(+0.18%)
Jul 09, 2013 2398 2439 2381 2415 0 +26.18(+1.10%)
Jul 08, 2013 2397 2405 2365 2389 0 +5.56(+0.23%)
Jul 05, 2013 2377 2394 2362 2383 0 +26.77(+1.14%)
Jul 03, 2013 2356 2356 2356 0 +7.07(+0.30%)
Jul 02, 2013 2385 2391 2342 2349 0 -37.64(-1.58%)
Jul 01, 2013 2393 2428 2385 2387 0 -10.58(-0.44%)
Jun 28, 2013 2387 2434 2375 2397 0 +38.48(+1.63%)
Jun 26, 2013 2357 2385 2347 2359 0 +6.38(+0.27%)
Jun 25, 2013 2365 2378 2329 2353 0 +10.37(+0.44%)
Jun 24, 2013 2344 2362 2319 2342 0 -24.47(-1.03%)
Jun 21, 2013 2357 2382 2312 2367 0 +20.26(+0.86%)
Jun 20, 2013 2399 2403 2333 2346 0 -70.91(-2.93%)
Jun 19, 2013 2464 2467 2406 2417 0 -44.98(-1.83%)
Jun 18, 2013 2441 2469 2424 2462 0 +27.74(+1.14%)
Jun 17, 2013 2457 2472 2408 2435 0 -10.32(-0.42%)
Jun 14, 2013 2429 2471 2416 2445 0 +23.75(+0.98%)
Jun 13, 2013 2381 2428 2352 2421 0 +39.15(+1.64%)
Jun 12, 2013 2392 2426 2375 2382 0 +2.39(+0.10%)
Jun 11, 2013 2357 2407 2339 2380 0 +7.04(+0.30%)
Jun 10, 2013 2366 2387 2349 2373 0 +12.37(+0.52%)
Jun 07, 2013 2354 2390 2325 2360 0 +15.37(+0.66%)
Jun 06, 2013 2307 2346 2291 2345 0 +39.25(+1.70%)
Jun 05, 2013 2305 2349 2292 2306 0 +3.14(+0.14%)
Jun 04, 2013 2337 2346 2273 2302 0 -41.97(-1.79%)
Jun 03, 2013 2351 2380 2319 2344 0 -8.90(-0.38%)
May 31, 2013 2382 2396 2352 2353 0 -38.29(-1.60%)
May 30, 2013 2398 2419 2384 2392 0 -9.18(-0.38%)
May 29, 2013 2440 2444 2385 2401 0 -39.82(-1.63%)
May 28, 2013 2441 2492 2425 2441 0 +31.20(+1.29%)
May 24, 2013 2409 2409 2409 0 -44.10(-1.80%)
May 23, 2013 2416 2473 2406 2454 0 +16.23(+0.67%)
May 22, 2013 2416 2480 2407 2437 0 +23.41(+0.97%)
May 21, 2013 2412 2426 2390 2414 0 -1.23(-0.05%)
May 20, 2013 2418 2461 2402 2415 0 -6.78(-0.28%)
May 17, 2013 2383 2428 2378 2422 0 +54.10(+2.28%)
May 16, 2013 2375 2426 2339 2368 0 +14.68(+0.62%)
May 15, 2013 2153 2359 2150 2353 0 +92.47(+4.09%)
May 13, 2013 2290 2295 2249 2261 0 -35.66(-1.55%)
May 10, 2013 2257 2298 2244 2296 0 +28.52(+1.26%)
May 09, 2013 2265 2280 2237 2268 0 -5.74(-0.25%)
May 08, 2013 2299 2319 2271 2274 0 -26.91(-1.17%)
May 07, 2013 2287 2317 2284 2300 0 +22.84(+1.00%)
May 06, 2013 2243 2282 2218 2278 0 +42.53(+1.90%)
May 03, 2013 2246 2250 2229 2235 0 +5.02(+0.23%)
May 02, 2013 2225 2239 2202 2230 0 +9.54(+0.43%)
May 01, 2013 2251 2257 2218 2221 0 -32.96(-1.46%)
Apr 30, 2013 2241 2260 2225 2253 0 +3.79(+0.17%)
Apr 29, 2013 2271 2288 2247 2250 0 -21.80(-0.96%)
Apr 26, 2013 2273 2279 2268 2271 0 +0.46(+0.02%)
Apr 25, 2013 2236 2273 2229 2271 0 +44.99(+2.02%)
Apr 24, 2013 2229 2237 2214 2226 0 +3.06(+0.14%)
Apr 23, 2013 2212 2234 2202 2223 0 +23.48(+1.07%)
Apr 22, 2013 2212 2213 2184 2199 0 +0.49(+0.02%)
Apr 19, 2013 2166 2205 2165 2199 0 +31.64(+1.46%)
Apr 18, 2013 2172 2177 2143 2167 0 -3.93(-0.18%)
Apr 17, 2013 2177 2186 2155 2171 0 -22.19(-1.01%)
Apr 16, 2013 2186 2196 2174 2193 0 +14.40(+0.66%)
Apr 15, 2013 2223 2230 2174 2179 0 -46.95(-2.11%)
Apr 12, 2013 2248 2251 2219 2226 0 -21.38(-0.95%)
Apr 11, 2013 2225 2263 2215 2247 0 +30.56(+1.38%)
Apr 10, 2013 2226 2239 2205 2217 0 -2.31(-0.10%)
Apr 09, 2013 2211 2230 2203 2219 0 +18.63(+0.85%)
Apr 08, 2013 2221 2222 2198 2201 0 -20.61(-0.93%)
Apr 05, 2013 2201 2225 2189 2221 0 -1.79(-0.08%)
Apr 04, 2013 2215 2232 2202 2223 0 +10.60(+0.48%)
Apr 03, 2013 2216 2224 2163 2212 0 -6.72(-0.30%)
Apr 02, 2013 2226 2235 2180 2219 0 -4.80(-0.22%)
Apr 01, 2013 2242 2246 2208 2224 0 -17.97(-0.80%)
Mar 28, 2013 2242 2242 2242 0 +15.73(+0.71%)
Mar 27, 2013 2231 2241 2217 2226 0 -22.70(-1.01%)
Mar 26, 2013 2278 2286 2239 2249 0 -18.80(-0.83%)
Mar 25, 2013 2279 2294 2263 2268 0 -43.35(-1.88%)
Mar 22, 2013 2351 2356 2296 2311 0 -28.37(-1.21%)
Mar 21, 2013 2367 2377 2332 2339 0 -42.61(-1.79%)
Mar 20, 2013 2388 2402 2369 2382 0 +0.31(+0.01%)
Mar 19, 2013 2383 2388 2354 2382 0 +6.77(+0.29%)
Mar 18, 2013 2333 2379 2318 2375 0 +16.88(+0.72%)
Mar 15, 2013 2396 2399 2354 2358 0 -40.54(-1.69%)
Mar 14, 2013 2397 2408 2361 2398 0 +3.28(+0.14%)
Mar 13, 2013 2394 2414 2367 2395 0 +0.71(+0.03%)
Mar 12, 2013 2380 2402 2366 2395 0 +11.25(+0.47%)
Mar 11, 2013 2370 2389 2323 2383 0 +2.91(+0.12%)
Mar 08, 2013 2390 2401 2377 2380 0 -5.94(-0.25%)
Mar 07, 2013 2404 2404 2375 2386 0 -11.49(-0.48%)
Mar 06, 2013 2384 2400 2364 2398 0 +15.10(+0.63%)
Mar 05, 2013 2395 2404 2368 2383 0 -3.26(-0.14%)
Mar 04, 2013 2336 2390 2312 2386 0 +46.54(+1.99%)
Mar 01, 2013 2302 2364 2287 2339 0 +38.05(+1.65%)
Feb 28, 2013 2341 2347 2279 2301 0 +79.27(+3.57%)
Feb 27, 2013 2195 2231 2191 2222 0 +19.04(+0.86%)
Feb 26, 2013 2221 2226 2174 2203 0 -50.09(-2.22%)
Feb 22, 2013 2242 2256 2231 2253 0 +13.18(+0.59%)
Feb 21, 2013 2232 2249 2204 2240 0 +6.86(+0.31%)
Feb 20, 2013 2263 2267 2232 2233 0 -39.76(-1.75%)
Feb 15, 2013 2273 2273 2273 0 +5.75(+0.25%)
Feb 14, 2013 2235 2272 2227 2267 0 +21.86(+0.97%)
Feb 13, 2013 2250 2253 2236 2245 0 +4.16(+0.19%)
Feb 12, 2013 2241 2253 2234 2241 0 -2.99(-0.13%)
Feb 11, 2013 2239 2250 2231 2244 0 -0.44(-0.02%)
Feb 08, 2013 2248 2260 2237 2245 0 +4.02(+0.18%)
Feb 07, 2013 2239 2247 2222 2240 0 -1.49(-0.07%)
Feb 06, 2013 2244 2249 2226 2242 0 +12.07(+0.54%)
Feb 04, 2013 2243 2259 2230 2230 0 -19.89(-0.88%)
Feb 01, 2013 2214 2263 2206 2250 0 +48.98(+2.23%)
Jan 31, 2013 2191 2213 2184 2201 0 +5.67(+0.26%)
Jan 30, 2013 2202 2214 2184 2195 0 -9.33(-0.42%)
Jan 29, 2013 2201 2213 2190 2204 0 +3.82(+0.17%)
Jan 28, 2013 2221 2221 2196 2201 0 -16.95(-0.76%)
Jan 25, 2013 2213 2229 2207 2218 0 +9.88(+0.45%)
Jan 24, 2013 2192 2230 2192 2208 0 -341.78(-13.41%)
Jan 23, 2013 2527 2561 2512 2550 0 +18.19(+0.72%)
Jan 22, 2013 2538 2539 2516 2531 0 -7.81(-0.31%)
Jan 18, 2013 2539 2539 2539 0 +11.11(+0.44%)
Jan 17, 2013 2536 2542 2516 2528 0 -0.27(-0.01%)
Jan 16, 2013 2537 2551 2518 2528 0 -6.42(-0.25%)
Jan 15, 2013 2493 2549 2492 2535 0 +36.14(+1.45%)
Jan 14, 2013 2500 2520 2485 2499 0 -7.07(-0.28%)
Jan 12, 2013 2572 2584 2499 2506 0 +0.00(+0.00%)
Jan 11, 2013 2572 2584 2499 2506 0 -79.95(-3.09%)
Jan 10, 2013 2583 2607 2573 2586 0 +17.33(+0.67%)
Jan 09, 2013 2549 2580 2542 2568 0 +24.59(+0.97%)
Jan 08, 2013 2521 2545 2506 2544 0 +9.22(+0.36%)
Jan 07, 2013 2532 2548 2516 2534 0 -8.39(-0.33%)
Jan 04, 2013 2528 2559 2517 2543 0 +17.00(+0.67%)
Jan 03, 2013 2501 2544 2490 2526 0 +21.30(+0.85%)
Jan 02, 2013 2501 2531 2477 2505 0 -13.08(-0.52%)
Dec 31, 2012 2518 2518 2518 0 -17.78(-0.70%)
Dec 28, 2012 2556 2574 2530 2535 0 -22.81(-0.89%)
Dec 27, 2012 2568 2582 2525 2558 0 -8.96(-0.35%)
Dec 26, 2012 2610 2614 2560 2567 0 -35.92(-1.38%)
Dec 24, 2012 2603 2603 2603 0 -0.38(-0.01%)
Dec 21, 2012 2571 2613 2560 2603 0 +10.60(+0.41%)
Dec 20, 2012 2574 2600 2566 2593 0 +19.70(+0.77%)
Dec 19, 2012 2612 2628 2561 2573 0 -38.18(-1.46%)
Dec 18, 2012 2584 2622 2577 2611 0 +31.87(+1.24%)
Dec 17, 2012 2573 2588 2558 2579 0 +12.64(+0.49%)
Dec 14, 2012 2567 2580 2554 2567 0 -5.71(-0.22%)
Dec 13, 2012 2566 2592 2548 2573 0 -5.40(-0.21%)
Dec 12, 2012 2595 2609 2568 2578 0 -14.00(-0.54%)
Dec 11, 2012 2579 2604 2555 2592 0 +13.99(+0.54%)
Dec 10, 2012 2546 2594 2534 2578 0 +29.94(+1.18%)
Dec 07, 2012 2546 2559 2518 2548 0 +8.05(+0.32%)
Dec 06, 2012 2536 2550 2522 2540 0 +6.54(+0.26%)
Dec 05, 2012 2545 2556 2514 2533 0 -8.35(-0.33%)
Dec 04, 2012 2530 2555 2524 2542 0 +14.32(+0.57%)
Nov 30, 2012 2535 2547 2518 2527 0 -3.14(-0.12%)
Nov 29, 2012 2528 2543 2511 2531 0 +10.95(+0.43%)
Nov 28, 2012 2517 2524 2482 2520 0 -7.42(-0.29%)
Nov 27, 2012 2502 2539 2497 2527 0 +23.54(+0.94%)
Nov 26, 2012 2493 2508 2471 2504 0 +1.49(+0.06%)
Nov 24, 2012 2476 2512 2462 2502 0 +0.00(+0.00%)
Nov 23, 2012 2476 2512 2462 2502 0 +39.88(+1.62%)
Nov 21, 2012 2462 2462 2462 0 +21.71(+0.89%)
Nov 20, 2012 2431 2449 2423 2440 0 +7.51(+0.31%)
Nov 19, 2012 2405 2441 2399 2433 0 +42.34(+1.77%)
Nov 16, 2012 2386 2410 2371 2391 0 +12.15(+0.51%)
Nov 15, 2012 2382 2405 2359 2378 0 -8.44(-0.35%)
Nov 14, 2012 2434 2441 2375 2387 0 -46.78(-1.92%)
Nov 13, 2012 2434 2454 2421 2434 0 -5.64(-0.23%)
Nov 12, 2012 2438 2481 2426 2439 0 +10.44(+0.43%)
Nov 09, 2012 2424 2459 2405 2429 0 +1.14(+0.05%)
Nov 08, 2012 2449 2469 2424 2428 0 -29.68(-1.21%)
Nov 07, 2012 2463 2495 2414 2457 0 -16.04(-0.65%)
Nov 06, 2012 2455 2486 2438 2473 0 +21.98(+0.90%)
Nov 05, 2012 2445 2466 2424 2451 0 +4.54(+0.19%)
Nov 02, 2012 2482 2499 2443 2447 0 -23.43(-0.95%)
Nov 01, 2012 2476 2509 2416 2470 0 +50.26(+2.08%)
Oct 31, 2012 2426 2439 2379 2420 0 -6.41(-0.26%)
Oct 26, 2012 2427 2427 2427 0 +7.19(+0.30%)
Oct 25, 2012 2392 2432 2377 2419 0 +61.97(+2.63%)
Oct 24, 2012 2338 2376 2332 2357 0 +21.14(+0.90%)
Oct 23, 2012 2347 2358 2316 2336 0 -22.17(-0.94%)
Oct 19, 2012 2392 2407 2344 2358 0 -37.00(-1.54%)
Oct 18, 2012 2401 2410 2386 2395 0 -10.58(-0.44%)
Oct 17, 2012 2416 2438 2393 2406 0 -5.61(-0.23%)
Oct 16, 2012 2389 2424 2377 2412 0 +33.69(+1.42%)
Oct 15, 2012 2366 2382 2356 2378 0 +14.37(+0.61%)
Oct 12, 2012 2380 2385 2355 2364 0 -11.47(-0.48%)
Oct 11, 2012 2394 2398 2375 2375 0 -6.55(-0.28%)
Oct 10, 2012 2394 2408 2366 2382 0 -3.59(-0.15%)
Oct 09, 2012 2412 2417 2381 2385 0 -50.93(-2.09%)
Oct 08, 2012 2247 2442 2417 2436 0 -3.91(-0.16%)
Oct 06, 2012 2439 2454 2425 2440 0 +0.00(+0.00%)
Oct 05, 2012 2248 2454 2425 2440 0 +7.14(+0.29%)
Oct 04, 2012 2225 2440 2404 2433 0 +17.81(+0.74%)
Oct 03, 2012 2212 2431 2398 2415 0 +20.95(+0.88%)
Oct 02, 2012 2394 2404 2379 2394 0 +4.83(+0.20%)
Oct 01, 2012 2399 2424 2382 2389 0 -1.27(-0.05%)
Sep 28, 2012 2373 2408 2355 2390 0 +13.77(+0.58%)
Sep 27, 2012 2352 2380 2332 2377 0 +30.74(+1.31%)
Sep 26, 2012 2358 2375 2338 2346 0 -12.86(-0.55%)
Sep 25, 2012 2370 2389 2356 2359 0 -1.53(-0.06%)
Sep 24, 2012 2379 2383 2351 2360 0 -21.65(-0.91%)
Sep 21, 2012 2387 2397 2370 2382 0 -0.75(-0.03%)
Sep 20, 2012 2364 2392 2356 2383 0 +9.92(+0.42%)
Sep 19, 2012 2363 2382 2354 2373 0 +12.21(+0.52%)
Sep 18, 2012 2335 2364 2326 2361 0 +27.87(+1.19%)
Sep 17, 2012 2340 2348 2322 2333 0 -9.71(-0.41%)
Sep 14, 2012 2360 2368 2329 2342 0 -11.75(-0.50%)
Sep 13, 2012 2331 2365 2321 2354 0 +25.55(+1.10%)
Sep 12, 2012 2343 2355 2319 2329 0 -12.30(-0.53%)
Sep 11, 2012 2339 2353 2333 2341 0 -8.23(-0.35%)
Sep 10, 2012 2352 2365 2345 2349 0 -4.34(-0.18%)
Sep 07, 2012 2353 2360 2341 2354 0 +7.57(+0.32%)
Sep 06, 2012 2347 2366 2333 2346 0 +8.67(+0.37%)
Sep 05, 2012 2329 2342 2314 2337 0 +1.16(+0.05%)
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.