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 31, 2017 3420 3432 3282 3312 0 -24.09(-0.72%)
Aug 30, 2017 3420 3553 3294 3336 0 +0.00(+0.00%)
Aug 29, 2017 3252 3420 3252 3336 0 +60.22(+1.84%)
Aug 28, 2017 3348 3420 3276 3276 0 -72.27(-2.16%)
Aug 25, 2017 3372 3457 3294 3348 0 -24.08(-0.71%)
Aug 24, 2017 3336 3384 3288 3372 0 +60.22(+1.82%)
Aug 23, 2017 3264 3372 3240 3312 0 +36.13(+1.10%)
Aug 22, 2017 3312 3396 3264 3276 0 +0.00(+0.00%)
Aug 21, 2017 3360 3360 3204 3276 0 -60.22(-1.81%)
Aug 18, 2017 3336 3444 3324 3336 0 -36.13(-1.07%)
Aug 17, 2017 3312 3444 3312 3372 0 +36.13(+1.08%)
Aug 16, 2017 3481 3481 3324 3336 0 -108.39(-3.15%)
Aug 15, 2017 3565 3565 3432 3444 0 -84.31(-2.39%)
Aug 14, 2017 3312 3553 3312 3529 0 +252.92(+7.72%)
Aug 11, 2017 3444 3487 3228 3276 0 -156.57(-4.56%)
Aug 10, 2017 3432 3601 3372 3432 0 -36.13(-1.04%)
Aug 09, 2017 3493 3595 3408 3469 0 -12.05(-0.35%)
Aug 08, 2017 3481 3589 3457 3481 0 +0.00(+0.00%)
Aug 07, 2017 3517 3553 3360 3481 0 +24.09(+0.70%)
Aug 04, 2017 3276 3553 3192 3457 0 +192.70(+5.90%)
Aug 03, 2017 3216 3384 3071 3264 0 +60.22(+1.88%)
Aug 02, 2017 3336 3360 3119 3204 0 -120.44(-3.62%)
Aug 01, 2017 3541 3588 3276 3324 0 -216.78(-6.12%)
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%)
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.