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 (%)
Sep 30, 2009 1290 1302 1259 1282 0 -7.23(-0.56%)
Sep 29, 2009 1281 1298 1265 1289 0 +6.50(+0.51%)
Sep 28, 2009 1271 1297 1261 1282 0 +19.34(+1.53%)
Sep 25, 2009 1263 1278 1252 1263 0 -4.72(-0.37%)
Sep 24, 2009 1282 1290 1256 1268 0 -1.89(-0.15%)
Sep 23, 2009 1270 1288 1254 1270 0 +0.61(+0.05%)
Sep 22, 2009 1279 1295 1257 1269 0 -1.59(-0.13%)
Sep 21, 2009 1270 1284 1256 1271 0 -6.45(-0.51%)
Sep 18, 2009 1255 1287 1250 1277 0 +23.51(+1.88%)
Sep 17, 2009 1258 1266 1244 1254 0 +7.73(+0.62%)
Sep 16, 2009 1235 1262 1217 1246 0 +14.43(+1.17%)
Sep 15, 2009 1242 1250 1216 1231 0 -7.52(-0.61%)
Sep 14, 2009 1240 1250 1228 1239 0 +0.19(+0.02%)
Sep 11, 2009 1257 1263 1229 1239 0 -12.89(-1.03%)
Sep 10, 2009 1208 1263 1193 1252 0 +45.58(+3.78%)
Sep 09, 2009 1181 1215 1168 1206 0 +16.05(+1.35%)
Sep 08, 2009 1190 1202 1174 1190 0 +10.93(+0.93%)
Sep 04, 2009 1179 1179 1179 0 +15.29(+1.31%)
Sep 03, 2009 1174 1178 1148 1164 0 -0.54(-0.05%)
Sep 02, 2009 1166 1177 1147 1164 0 -4.05(-0.35%)
Sep 01, 2009 1195 1207 1161 1168 0 -24.21(-2.03%)
Aug 31, 2009 1188 1213 1166 1193 0 +3.81(+0.32%)
Aug 28, 2009 1193 1201 1169 1189 0 +2.66(+0.22%)
Aug 27, 2009 1168 1195 1155 1186 0 +10.45(+0.89%)
Aug 26, 2009 1170 1192 1159 1176 0 -1.36(-0.12%)
Aug 25, 2009 1180 1187 1166 1177 0 +1.94(+0.17%)
Aug 24, 2009 1172 1187 1161 1175 0 +10.57(+0.91%)
Aug 21, 2009 1166 1177 1154 1164 0 +4.58(+0.39%)
Aug 20, 2009 1144 1171 1136 1160 0 +14.31(+1.25%)
Aug 19, 2009 1139 1157 1126 1146 0 +9.88(+0.87%)
Aug 18, 2009 1122 1149 1116 1136 0 +14.82(+1.32%)
Aug 17, 2009 1112 1130 1103 1121 0 -3.08(-0.27%)
Aug 14, 2009 1137 1141 1105 1124 0 -8.73(-0.77%)
Aug 13, 2009 1110 1148 1100 1133 0 +24.37(+2.20%)
Aug 12, 2009 1098 1129 1091 1108 0 +13.74(+1.26%)
Aug 11, 2009 1085 1110 1077 1095 0 +12.43(+1.15%)
Aug 10, 2009 1077 1092 1067 1082 0 +3.55(+0.33%)
Aug 07, 2009 1079 1095 1068 1079 0 +8.05(+0.75%)
Aug 06, 2009 1093 1096 1064 1071 0 -14.42(-1.33%)
Aug 05, 2009 1100 1110 1071 1085 0 -21.05(-1.90%)
Aug 04, 2009 1091 1115 1076 1106 0 +6.17(+0.56%)
Aug 03, 2009 1091 1103 1068 1100 0 +15.98(+1.47%)
Jul 31, 2009 1083 1104 1080 1084 0 -1.02(-0.09%)
Jul 30, 2009 1095 1112 1073 1085 0 +11.15(+1.04%)
Jul 29, 2009 1068 1093 1038 1074 0 +9.82(+0.92%)
Jul 28, 2009 1056 1101 1033 1064 0 +16.66(+1.59%)
Jul 27, 2009 1064 1089 1014 1047 0 -61.27(-5.53%)
Jul 24, 2009 1084 1114 1076 1109 0 +22.69(+2.09%)
Jul 23, 2009 1062 1095 1056 1086 0 +29.38(+2.78%)
Jul 22, 2009 1057 1072 1047 1056 0 -6.12(-0.58%)
Jul 21, 2009 1055 1065 1041 1063 0 +4.42(+0.42%)
Jun 26, 2009 1051 1062 1030 1058 0 +11.67(+1.12%)
Jun 25, 2009 1034 1062 1011 1047 0 +25.86(+2.53%)
Jun 24, 2009 1022 1041 998.88 1021 0 +14.54(+1.45%)
Jun 23, 2009 1001 1017 993.90 1006 0 +2.83(+0.28%)
Jun 22, 2009 1008 1024 994.33 1003 0 -19.81(-1.94%)
Jun 19, 2009 1027 1044 1011 1023 0 -7.91(-0.77%)
Jun 18, 2009 1009 1044 1003 1031 0 +26.77(+2.67%)
Jun 17, 2009 981.48 1022 963.81 1004 0 +22.60(+2.30%)
Jun 16, 2009 989.88 1002 976.06 981.63 0 -13.84(-1.39%)
Jun 15, 2009 1016 1023 985.81 995.47 0 -29.68(-2.89%)
Jun 12, 2009 1028 1036 1013 1025 0 -7.30(-0.71%)
Jun 11, 2009 1019 1049 1017 1032 0 +22.09(+2.19%)
Jun 10, 2009 1013 1030 993.55 1010 0 -13.87(-1.35%)
Jun 09, 2009 1034 1039 1013 1024 0 -0.78(-0.08%)
Jun 08, 2009 1015 1040 1012 1025 0 -10.43(-1.01%)
Jun 05, 2009 1033 1044 1015 1035 0 +4.00(+0.39%)
Jun 04, 2009 1024 1037 1009 1031 0 +16.45(+1.62%)
Jun 03, 2009 1027 1031 1006 1015 0 -12.16(-1.18%)
Jun 02, 2009 1027 1045 1018 1027 0 -2.27(-0.22%)
Jun 01, 2009 1015 1038 1009 1029 0 +23.59(+2.35%)
May 29, 2009 999.04 1012 978.68 1006 0 +16.83(+1.70%)
May 28, 2009 991.75 1007 980.59 989.00 0 -8.55(-0.86%)
May 27, 2009 1002 1021 993.98 997.54 0 -7.45(-0.74%)
May 26, 2009 978.94 1013 969.94 1005 0 +24.19(+2.47%)
May 25, 2009 983.28 994.48 971.24 980.80 0 +0.00(+0.00%)
May 22, 2009 983.28 994.48 971.24 980.80 0 +0.56(+0.06%)
May 21, 2009 997.79 1013 972.43 980.24 0 -23.94(-2.38%)
May 20, 2009 1005 1020 995.79 1004 0 -0.90(-0.09%)
May 19, 2009 1009 1021 991.64 1005 0 -3.38(-0.34%)
May 18, 2009 987.26 1025 979.94 1008 0 +26.57(+2.71%)
May 15, 2009 1000 1008 970.37 981.89 0 -10.74(-1.08%)
May 14, 2009 999.39 1021 974.28 992.63 0 -21.82(-2.15%)
May 13, 2009 1020 1030 997.11 1014 0 -6.66(-0.65%)
May 12, 2009 1033 1041 1010 1021 0 -3.07(-0.30%)
May 11, 2009 1018 1037 1003 1024 0 +5.05(+0.50%)
May 08, 2009 1014 1027 997.86 1019 0 +16.81(+1.68%)
May 07, 2009 1005 1028 992.22 1002 0 +5.51(+0.55%)
May 06, 2009 1018 1026 983.54 996.81 0 -7.94(-0.79%)
May 05, 2009 986.58 1010 981.36 1005 0 +7.06(+0.71%)
May 04, 2009 997.94 1004 969.47 997.69 0 +10.53(+1.07%)
May 01, 2009 1007 1016 972.52 987.15 0 -19.15(-1.90%)
Apr 30, 2009 1059 1083 978.98 1006 0 -55.08(-5.19%)
Apr 29, 2009 1069 1082 1039 1061 0 +11.40(+1.09%)
Apr 28, 2009 1052 1073 1029 1050 0 -4.14(-0.39%)
Apr 27, 2009 1061 1079 1041 1054 0 -6.38(-0.60%)
Apr 24, 2009 1054 1075 1038 1060 0 +11.07(+1.05%)
Apr 23, 2009 1035 1060 1001 1049 0 +18.49(+1.79%)
Apr 22, 2009 1051 1058 1015 1031 0 -3.12(-0.30%)
Apr 21, 2009 1014 1059 998.37 1034 0 +10.74(+1.05%)
Apr 20, 2009 1042 1052 1018 1023 0 -28.85(-2.74%)
Apr 17, 2009 1042 1068 1023 1052 0 +7.41(+0.71%)
Apr 16, 2009 1030 1052 1010 1045 0 +27.50(+2.70%)
Apr 15, 2009 992.20 1033 987.13 1017 0 +12.52(+1.25%)
Apr 14, 2009 1011 1031 993.17 1005 0 -11.82(-1.16%)
Apr 13, 2009 1017 1039 1006 1017 0 -6.30(-0.62%)
Apr 10, 2009 1037 1070 1013 1023 0 +0.00(+0.00%)
Apr 09, 2009 1037 1070 1013 1023 0 -2.77(-0.27%)
Apr 08, 2009 1001 1033 999.55 1026 0 +23.89(+2.38%)
Apr 07, 2009 1013 1025 996.77 1002 0 -21.21(-2.07%)
Apr 06, 2009 1011 1042 999.80 1023 0 +12.35(+1.22%)
Apr 03, 2009 1010 1022 988.19 1011 0 +6.26(+0.62%)
Apr 02, 2009 1001 1028 981.92 1004 0 +17.09(+1.73%)
Apr 01, 2009 986.44 1001 962.41 987.25 0 -14.31(-1.43%)
Mar 31, 2009 968.66 1041 958.13 1002 0 +38.32(+3.98%)
Mar 30, 2009 962.76 972.52 942.71 963.24 0 -9.84(-1.01%)
Mar 27, 2009 995.55 1010 964.84 973.08 0 -30.13(-3.00%)
Mar 26, 2009 989.73 1016 984.07 1003 0 +22.20(+2.26%)
Mar 25, 2009 978.66 999.67 959.15 981.01 0 -0.49(-0.05%)
Mar 24, 2009 968.82 1004 958.06 981.51 0 -1.15(-0.12%)
Mar 23, 2009 959.88 983.23 951.88 982.66 0 +41.05(+4.36%)
Mar 20, 2009 960.21 973.43 934.63 941.61 0 -20.00(-2.08%)
Mar 19, 2009 986.86 995.08 944.98 961.62 0 -24.65(-2.50%)
Mar 18, 2009 983.07 1007 965.78 986.26 0 -4.38(-0.44%)
Mar 17, 2009 962.02 993.31 950.84 990.64 0 +28.55(+2.97%)
Mar 16, 2009 980.64 994.08 956.37 962.09 0 -5.80(-0.60%)
Mar 13, 2009 949.70 979.31 943.05 967.89 0 +15.05(+1.58%)
Mar 12, 2009 911.04 958.66 907.04 952.84 0 +42.18(+4.63%)
Mar 11, 2009 929.01 934.98 900.74 910.65 0 -6.88(-0.75%)
Mar 10, 2009 891.78 929.12 874.81 917.53 0 +33.99(+3.85%)
Mar 09, 2009 876.65 904.43 870.09 883.54 0 +2.28(+0.26%)
Mar 06, 2009 912.04 919.62 862.25 881.26 0 -8.89(-1.00%)
Mar 05, 2009 867.43 899.87 863.95 890.16 0 +1.13(+0.13%)
Mar 04, 2009 873.34 899.36 857.73 889.03 0 +33.51(+3.92%)
Mar 03, 2009 879.10 893.99 838.80 855.51 0 -14.26(-1.64%)
Mar 02, 2009 923.59 929.80 863.14 869.77 0 -75.61(-8.00%)
Feb 27, 2009 956.32 971.65 925.66 945.38 0 -8.97(-0.94%)
Feb 26, 2009 1001 1013 942.74 954.35 0 -39.05(-3.93%)
Feb 25, 2009 1001 1010 972.50 993.40 0 +5.09(+0.52%)
Feb 24, 2009 987.17 1004 959.86 988.31 0 +14.25(+1.46%)
Feb 23, 2009 991.45 1016 963.76 974.06 0 -1.51(-0.15%)
Feb 20, 2009 947.52 986.97 932.73 975.57 0 +39.93(+4.27%)
Feb 19, 2009 942.75 974.14 923.14 935.64 0 +15.56(+1.69%)
Feb 18, 2009 915.26 933.91 897.00 920.08 0 +6.93(+0.76%)
Feb 17, 2009 910.33 928.27 888.00 913.15 0 -24.61(-2.62%)
Feb 16, 2009 947.77 952.18 927.52 937.76 0 +0.00(+0.00%)
Feb 13, 2009 947.77 952.18 927.52 937.76 0 -10.50(-1.11%)
Feb 12, 2009 919.96 950.24 913.49 948.25 0 +15.45(+1.66%)
Feb 11, 2009 912.25 940.94 905.37 932.80 0 +26.25(+2.90%)
Feb 10, 2009 935.70 945.34 897.96 906.55 0 -32.41(-3.45%)
Feb 09, 2009 931.64 949.21 916.33 938.96 0 +5.08(+0.54%)
Feb 06, 2009 913.71 943.65 907.83 933.88 0 +21.49(+2.36%)
Feb 05, 2009 905.20 924.06 892.34 912.39 0 +1.92(+0.21%)
Feb 04, 2009 918.17 929.16 904.00 910.47 0 +0.63(+0.07%)
Feb 03, 2009 909.95 923.51 889.28 909.84 0 +11.45(+1.27%)
Feb 02, 2009 883.86 912.36 874.43 898.39 0 +3.36(+0.38%)
Jan 30, 2009 896.25 917.48 881.50 895.03 0 -2.47(-0.27%)
Jan 29, 2009 905.86 919.65 891.04 897.50 0 -15.81(-1.73%)
Jan 28, 2009 905.65 921.82 890.72 913.31 0 +12.95(+1.44%)
Jan 27, 2009 888.08 902.62 878.48 900.36 0 +20.32(+2.31%)
Jan 26, 2009 846.68 887.73 842.74 880.04 0 +28.44(+3.34%)
Jan 23, 2009 843.86 864.96 827.07 851.60 0 -8.96(-1.04%)
Jan 22, 2009 837.32 876.32 825.09 860.57 0 +27.95(+3.36%)
Jan 21, 2009 829.07 843.19 798.62 832.61 0 +17.01(+2.09%)
Jan 20, 2009 850.09 866.93 810.05 815.60 0 -39.16(-4.58%)
Jan 19, 2009 850.58 863.84 833.71 854.76 0 +0.00(+0.00%)
Jan 16, 2009 850.58 863.84 833.71 854.76 0 +15.43(+1.84%)
Jan 15, 2009 833.93 852.31 806.93 839.34 0 +6.84(+0.82%)
Jan 14, 2009 853.04 857.19 815.03 832.50 0 -26.40(-3.07%)
Jan 13, 2009 852.85 873.42 844.15 858.90 0 +1.37(+0.16%)
Jan 12, 2009 852.40 867.27 830.29 857.54 0 +8.51(+1.00%)
Jan 09, 2009 844.76 862.20 824.71 849.03 0 +4.70(+0.56%)
Jan 08, 2009 842.30 854.79 827.47 844.33 0 +7.61(+0.91%)
Jan 07, 2009 842.29 868.86 827.34 836.72 0 -9.84(-1.16%)
Jan 06, 2009 839.87 866.30 820.50 846.56 0 +20.92(+2.53%)
Jan 05, 2009 838.16 856.81 806.63 825.64 0 -15.31(-1.82%)
Jan 02, 2009 837.31 850.05 821.49 840.95 0 +5.69(+0.68%)
Jan 01, 2009 809.51 844.28 801.93 835.25 0 +16.07(+1.96%)
Dec 31, 2008 802.63 824.00 801.17 819.18 0 +13.17(+1.63%)
Dec 30, 2008 796.40 807.70 792.79 806.01 0 +14.12(+1.78%)
Dec 29, 2008 786.12 795.84 777.42 791.89 0 +5.07(+0.64%)
Dec 26, 2008 795.70 800.73 770.92 786.82 0 -6.62(-0.83%)
Dec 25, 2008 793.79 799.99 781.42 793.44 0 +0.00(+0.00%)
Dec 24, 2008 793.79 799.99 781.42 793.44 0 +1.45(+0.18%)
Dec 23, 2008 785.45 796.11 771.01 791.99 0 +12.42(+1.59%)
Dec 22, 2008 796.65 804.10 761.43 779.57 0 -12.23(-1.54%)
Dec 19, 2008 793.87 812.21 780.01 791.80 0 +1.88(+0.24%)
Dec 18, 2008 803.96 817.77 774.16 789.92 0 -17.48(-2.17%)
Dec 17, 2008 785.83 829.47 764.49 807.40 0 +11.23(+1.41%)
Dec 16, 2008 759.02 801.22 752.18 796.16 0 +43.05(+5.72%)
Dec 15, 2008 774.29 783.50 736.02 753.11 0 -28.25(-3.62%)
Dec 12, 2008 767.78 797.48 754.75 781.36 0 -13.68(-1.72%)
Dec 11, 2008 788.46 823.31 778.14 795.04 0 -2.93(-0.37%)
Dec 10, 2008 790.29 815.98 777.05 797.97 0 +9.51(+1.21%)
Dec 09, 2008 787.84 813.77 774.10 788.46 0 -6.87(-0.86%)
Dec 08, 2008 790.76 807.12 772.51 795.33 0 +15.97(+2.05%)
Dec 05, 2008 749.26 784.27 724.04 779.36 0 +24.68(+3.27%)
Dec 04, 2008 770.46 789.81 740.84 754.68 0 -27.66(-3.54%)
Dec 03, 2008 752.83 789.88 740.08 782.34 0 +20.18(+2.65%)
Dec 02, 2008 740.10 767.83 721.91 762.15 0 +27.28(+3.71%)
Dec 01, 2008 760.16 788.45 730.19 734.87 0 -40.45(-5.22%)
Nov 28, 2008 771.03 781.07 759.43 775.32 0 +11.22(+1.47%)
Nov 27, 2008 728.86 771.90 714.92 764.10 0 +0.00(+0.00%)
Nov 26, 2008 728.86 771.90 714.92 764.10 0 +18.03(+2.42%)
Nov 25, 2008 744.75 762.96 719.10 746.07 0 +15.54(+2.13%)
Nov 24, 2008 688.52 747.38 666.02 730.53 0 +53.61(+7.92%)
Nov 21, 2008 670.03 690.44 613.68 676.92 0 +37.42(+5.85%)
Nov 20, 2008 683.71 708.70 631.14 639.50 0 -54.89(-7.90%)
Nov 19, 2008 741.89 756.19 689.58 694.39 0 -52.16(-6.99%)
Nov 18, 2008 743.61 772.48 724.38 746.55 0 +3.45(+0.46%)
Nov 17, 2008 759.98 774.51 737.38 743.10 0 -24.50(-3.19%)
Nov 14, 2008 774.60 801.93 753.75 767.60 0 -19.36(-2.46%)
Nov 13, 2008 766.22 788.04 707.09 786.97 0 +26.66(+3.51%)
Nov 12, 2008 801.82 808.40 755.04 760.31 0 -51.33(-6.32%)
Nov 11, 2008 789.25 824.99 765.60 811.64 0 +12.09(+1.51%)
Nov 10, 2008 819.68 830.24 785.39 799.55 0 -1.18(-0.15%)
Nov 07, 2008 790.49 818.61 771.11 800.74 0 +14.74(+1.88%)
Nov 06, 2008 772.92 800.41 760.92 785.99 0 -3.98(-0.50%)
Nov 05, 2008 812.05 836.30 774.45 789.98 0 -27.94(-3.42%)
Nov 04, 2008 826.48 838.95 788.66 817.91 0 +7.76(+0.96%)
Nov 03, 2008 811.03 827.24 784.43 810.15 0 +9.51(+1.19%)
Oct 31, 2008 772.51 834.76 761.09 800.64 0 +28.61(+3.71%)
Oct 30, 2008 771.53 796.47 726.51 772.03 0 +64.54(+9.12%)
Oct 29, 2008 686.90 744.04 674.24 707.49 0 +28.65(+4.22%)
Oct 28, 2008 646.17 684.50 614.12 678.84 0 +49.10(+7.80%)
Oct 27, 2008 637.00 665.75 608.55 629.74 0 -12.43(-1.94%)
Oct 24, 2008 643.57 670.02 613.38 642.17 0 -36.82(-5.42%)
Oct 23, 2008 702.65 718.63 644.00 678.99 0 -19.68(-2.82%)
Oct 22, 2008 725.80 739.94 681.31 698.67 0 -43.89(-5.91%)
Oct 21, 2008 740.60 764.96 729.94 742.56 0 -4.90(-0.66%)
Oct 20, 2008 746.54 765.02 709.79 747.46 0 +3.91(+0.53%)
Oct 17, 2008 703.84 765.70 686.59 743.55 0 +26.59(+3.71%)
Oct 16, 2008 704.43 721.45 655.84 716.95 0 +25.77(+3.73%)
Oct 15, 2008 777.55 785.53 686.03 691.18 0 -87.90(-11.28%)
Oct 14, 2008 806.91 813.67 744.72 779.08 0 +3.39(+0.44%)
Oct 13, 2008 726.66 786.31 687.82 775.69 0 +95.11(+13.97%)
Oct 10, 2008 691.17 719.18 615.59 680.59 0 -39.67(-5.51%)
Oct 09, 2008 783.23 787.77 710.63 720.25 0 -30.50(-4.06%)
Oct 08, 2008 791.00 816.43 740.85 750.75 0 -51.37(-6.40%)
Oct 07, 2008 844.53 868.24 796.97 802.12 0 -41.40(-4.91%)
Oct 06, 2008 897.49 912.69 769.72 843.52 0 -70.51(-7.71%)
Oct 03, 2008 951.93 955.89 905.52 914.03 0 -25.14(-2.68%)
Oct 02, 2008 976.58 994.35 933.22 939.17 0 -35.97(-3.69%)
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.