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, 2011 1806 1822 1763 1766 0 -65.31(-3.57%)
Sep 29, 2011 1853 1876 1801 1831 0 +5.50(+0.30%)
Sep 28, 2011 1888 1898 1820 1825 0 -56.99(-3.03%)
Sep 27, 2011 1887 1913 1871 1882 0 +13.56(+0.73%)
Sep 26, 2011 1864 1881 1822 1869 0 +19.73(+1.07%)
Sep 23, 2011 1820 1870 1815 1849 0 +21.94(+1.20%)
Sep 22, 2011 1850 1869 1785 1827 0 -63.66(-3.37%)
Sep 21, 2011 1957 1981 1889 1891 0 -64.05(-3.28%)
Sep 20, 2011 1937 1996 1927 1955 0 +28.66(+1.49%)
Sep 19, 2011 1878 1943 1863 1926 0 +17.69(+0.93%)
Sep 16, 2011 1894 1931 1880 1909 0 +25.53(+1.36%)
Sep 15, 2011 1896 1920 1852 1883 0 +7.74(+0.41%)
Sep 14, 2011 1880 1900 1820 1875 0 -1.05(-0.06%)
Sep 13, 2011 1845 1895 1823 1876 0 +38.90(+2.12%)
Sep 12, 2011 1809 1841 1791 1837 0 +3.28(+0.18%)
Sep 09, 2011 1850 1865 1811 1834 0 -32.96(-1.77%)
Sep 08, 2011 1872 1898 1858 1867 0 -13.11(-0.70%)
Sep 07, 2011 1859 1888 1840 1880 0 +47.81(+2.61%)
Sep 06, 2011 1796 1853 1781 1832 0 -10.22(-0.55%)
Sep 02, 2011 1843 1843 1843 0 -47.87(-2.53%)
Sep 01, 2011 1919 1941 1884 1890 0 -23.78(-1.24%)
Aug 31, 2011 1913 1942 1889 1914 0 +9.14(+0.48%)
Aug 30, 2011 1866 1915 1854 1905 0 +30.02(+1.60%)
Aug 29, 2011 1838 1880 1834 1875 0 +50.67(+2.78%)
Aug 26, 2011 1751 1836 1720 1824 0 +61.82(+3.51%)
Aug 25, 2011 1815 1817 1749 1763 0 -44.72(-2.47%)
Aug 24, 2011 1766 1817 1759 1807 0 +31.37(+1.77%)
Aug 23, 2011 1712 1778 1703 1776 0 +68.32(+4.00%)
Aug 22, 2011 1744 1752 1702 1708 0 -0.99(-0.06%)
Aug 19, 2011 1724 1752 1696 1709 0 -36.15(-2.07%)
Aug 18, 2011 1786 1801 1727 1745 0 -89.82(-4.90%)
Aug 17, 2011 1857 1871 1812 1835 0 -19.65(-1.06%)
Aug 16, 2011 1832 1864 1817 1854 0 +4.59(+0.25%)
Aug 15, 2011 1824 1854 1815 1850 0 +39.55(+2.18%)
Aug 12, 2011 1794 1831 1773 1810 0 +28.46(+1.60%)
Aug 11, 2011 1677 1805 1665 1782 0 +109.34(+6.54%)
Aug 10, 2011 1717 1744 1666 1672 0 -79.47(-4.54%)
Aug 09, 2011 1741 1755 1641 1752 0 +66.80(+3.96%)
Aug 08, 2011 1763 1791 1685 1685 0 -118.50(-6.57%)
Aug 05, 2011 1811 1837 1746 1803 0 +10.22(+0.57%)
Aug 04, 2011 1867 1878 1789 1793 0 -97.05(-5.13%)
Aug 03, 2011 1892 1926 1862 1890 0 +2.19(+0.12%)
Aug 02, 2011 1964 1982 1886 1888 0 -84.52(-4.28%)
Aug 01, 2011 2029 2041 1963 1973 0 -34.46(-1.72%)
Jul 29, 2011 2016 2038 1991 2007 0 -19.89(-0.98%)
Jul 28, 2011 2021 2054 2008 2027 0 +6.02(+0.30%)
Jul 27, 2011 2044 2069 2010 2021 0 -35.52(-1.73%)
Jul 26, 2011 2079 2105 2042 2056 0 -12.14(-0.59%)
Jul 25, 2011 2090 2105 2063 2069 0 -33.12(-1.58%)
Jul 22, 2011 2091 2105 2081 2102 0 +18.20(+0.87%)
Jul 21, 2011 2073 2095 2065 2084 0 +23.86(+1.16%)
Jul 20, 2011 2081 2085 2053 2060 0 -24.13(-1.16%)
Jul 19, 2011 2049 2086 2042 2084 0 +48.31(+2.37%)
Jul 18, 2011 2063 2069 2017 2035 0 -30.97(-1.50%)
Jul 15, 2011 2090 2093 2054 2066 0 -17.17(-0.82%)
Jul 14, 2011 2102 2119 2078 2084 0 -10.69(-0.51%)
Jul 13, 2011 2100 2123 2085 2094 0 +7.45(+0.36%)
Jul 12, 2011 2096 2118 2082 2087 0 -6.99(-0.33%)
Jul 11, 2011 2117 2125 2086 2094 0 -43.82(-2.05%)
Jul 08, 2011 2111 2141 2101 2138 0 +12.47(+0.59%)
Jul 07, 2011 2151 2154 2114 2125 0 -6.54(-0.31%)
Jul 06, 2011 2134 2145 2116 2132 0 -0.58(-0.03%)
Jul 05, 2011 2128 2145 2118 2132 0 -0.64(-0.03%)
Jul 01, 2011 2133 2133 2133 0 +28.53(+1.36%)
Jun 30, 2011 2080 2120 2076 2104 0 +30.88(+1.49%)
Jun 29, 2011 2058 2086 2045 2074 0 +19.72(+0.96%)
Jun 28, 2011 2010 2056 2002 2054 0 +58.36(+2.92%)
Jun 27, 2011 1988 2007 1973 1995 0 +4.79(+0.24%)
Jun 24, 2011 1993 2008 1965 1991 0 +5.02(+0.25%)
Jun 23, 2011 1962 1991 1936 1986 0 +5.53(+0.28%)
Jun 22, 2011 1974 2024 1964 1980 0 -2.26(-0.11%)
Jun 21, 2011 1957 1992 1941 1982 0 +37.26(+1.92%)
Jun 20, 2011 1940 1950 1922 1945 0 +27.14(+1.42%)
Jun 17, 2011 1915 1942 1909 1918 0 -0.07(-0.00%)
Jun 16, 2011 1902 1932 1904 1918 0 +0.93(+0.05%)
Jun 15, 2011 1934 1949 1913 1917 0 -33.01(-1.69%)
Jun 14, 2011 1922 1959 1915 1950 0 +39.48(+2.07%)
Jun 13, 2011 1906 1927 1899 1911 0 +4.95(+0.26%)
Jun 10, 2011 1933 1941 1903 1906 0 -36.62(-1.89%)
Jun 09, 2011 1944 1950 1930 1942 0 -1.65(-0.08%)
Jun 08, 2011 1934 1953 1919 1944 0 +6.07(+0.31%)
Jun 07, 2011 1928 1952 1919 1938 0 +14.65(+0.76%)
Jun 06, 2011 1941 1947 1919 1923 0 -23.26(-1.19%)
Jun 03, 2011 1950 1967 1937 1947 0 +1.08(+0.06%)
May 24, 2011 1953 1967 1939 1945 0 +2.08(+0.11%)
May 23, 2011 1946 1961 1917 1943 0 -28.83(-1.46%)
May 20, 2011 1989 1995 1960 1972 0 -17.88(-0.90%)
May 19, 2011 1992 1999 1962 1990 0 -2.07(-0.10%)
May 18, 2011 1980 2003 1966 1992 0 +12.99(+0.66%)
May 17, 2011 1983 1989 1962 1979 0 -11.24(-0.56%)
May 16, 2011 1992 2006 1972 1990 0 -9.13(-0.46%)
May 13, 2011 2012 2015 1982 2000 0 -7.37(-0.37%)
May 12, 2011 1973 2011 1960 2007 0 +32.86(+1.66%)
May 11, 2011 1998 2006 1961 1974 0 -29.15(-1.46%)
May 10, 2011 2000 2013 1979 2003 0 +4.58(+0.23%)
May 09, 2011 1984 2006 1971 1999 0 +12.47(+0.63%)
May 06, 2011 2000 2012 1969 1986 0 +6.84(+0.35%)
May 05, 2011 1979 1997 1958 1979 0 -9.54(-0.48%)
May 04, 2011 1981 2002 1962 1989 0 -5.25(-0.26%)
May 03, 2011 2023 2032 1972 1994 0 -39.73(-1.95%)
May 02, 2011 2034 2053 2027 2034 0 +10.97(+0.54%)
Apr 29, 2011 2023 2036 2013 2023 0 -5.16(-0.25%)
Apr 28, 2011 2018 2040 2002 2028 0 -4.62(-0.23%)
Apr 27, 2011 2011 2044 1993 2033 0 +30.08(+1.50%)
Apr 26, 2011 1985 2011 1972 2003 0 +20.55(+1.04%)
Apr 25, 2011 1974 1985 1958 1982 0 +22.05(+1.13%)
Apr 21, 2011 1970 1981 1953 1960 0 -7.78(-0.40%)
Apr 20, 2011 1940 1989 1930 1968 0 +38.72(+2.01%)
Apr 19, 2011 1912 1937 1877 1929 0 +21.46(+1.13%)
Apr 18, 2011 1916 1923 1888 1908 0 -25.03(-1.30%)
Apr 15, 2011 1900 1937 1886 1933 0 +39.81(+2.10%)
Apr 14, 2011 1906 1913 1885 1893 0 -23.17(-1.21%)
Apr 13, 2011 1901 1924 1889 1916 0 +17.61(+0.93%)
Apr 12, 2011 1898 1918 1889 1898 0 -6.27(-0.33%)
Apr 11, 2011 1895 1917 1893 1905 0 +14.29(+0.76%)
Apr 08, 2011 1893 1903 1871 1890 0 +5.54(+0.29%)
Apr 07, 2011 1887 1901 1872 1885 0 -4.22(-0.22%)
Apr 06, 2011 1897 1911 1872 1889 0 +2.85(+0.15%)
Apr 05, 2011 1870 1899 1856 1886 0 +11.49(+0.61%)
Apr 04, 2011 1864 1884 1859 1875 0 +11.09(+0.60%)
Apr 01, 2011 1842 1870 1829 1864 0 +33.78(+1.85%)
Mar 31, 2011 1838 1850 1820 1830 0 -8.41(-0.46%)
Mar 30, 2011 1838 1848 1821 1838 0 +20.11(+1.11%)
Mar 29, 2011 1806 1823 1797 1818 0 +13.19(+0.73%)
Mar 28, 2011 1814 1824 1802 1805 0 -4.68(-0.26%)
Mar 25, 2011 1802 1825 1786 1810 0 +8.86(+0.49%)
Mar 24, 2011 1781 1808 1765 1801 0 +27.05(+1.53%)
Mar 23, 2011 1780 1785 1750 1774 0 -11.70(-0.66%)
Mar 22, 2011 1773 1794 1768 1785 0 +12.67(+0.71%)
Mar 21, 2011 1780 1792 1769 1773 0 +12.77(+0.73%)
Mar 18, 2011 1771 1779 1750 1760 0 +3.44(+0.20%)
Mar 17, 2011 1751 1764 1738 1756 0 +25.91(+1.50%)
Mar 16, 2011 1770 1773 1720 1731 0 -48.57(-2.73%)
Mar 15, 2011 1776 1813 1767 1779 0 -38.39(-2.11%)
Mar 14, 2011 1815 1830 1804 1818 0 -6.34(-0.35%)
Mar 11, 2011 1815 1835 1799 1824 0 +6.17(+0.34%)
Mar 10, 2011 1826 1842 1803 1818 0 -27.70(-1.50%)
Mar 09, 2011 1843 1856 1822 1845 0 +1.69(+0.09%)
Mar 08, 2011 1823 1853 1815 1844 0 +20.45(+1.12%)
Mar 07, 2011 1857 1865 1806 1823 0 -24.89(-1.35%)
Mar 04, 2011 1864 1871 1837 1848 0 -17.89(-0.96%)
Mar 03, 2011 1837 1875 1833 1866 0 +42.56(+2.33%)
Mar 02, 2011 1826 1843 1810 1823 0 -3.85(-0.21%)
Mar 01, 2011 1848 1854 1822 1827 0 -14.94(-0.81%)
Feb 28, 2011 1846 1861 1822 1842 0 +13.80(+0.75%)
Feb 25, 2011 1809 1844 1786 1828 0 +27.96(+1.55%)
Feb 24, 2011 1811 1820 1764 1801 0 -22.70(-1.25%)
Feb 23, 2011 1843 1858 1810 1823 0 -19.97(-1.08%)
Feb 22, 2011 1873 1878 1838 1843 0 -33.72(-1.80%)
Feb 18, 2011 1877 1877 1877 0 -14.51(-0.77%)
Feb 17, 2011 1888 1900 1871 1891 0 +6.10(+0.32%)
Feb 16, 2011 1890 1910 1875 1885 0 +0.33(+0.02%)
Feb 15, 2011 1885 1906 1874 1885 0 -6.22(-0.33%)
Feb 14, 2011 1892 1901 1861 1891 0 -4.13(-0.22%)
Feb 11, 2011 1881 1908 1875 1895 0 +5.42(+0.29%)
Feb 10, 2011 1869 1892 1854 1890 0 +14.45(+0.77%)
Feb 09, 2011 1861 1879 1850 1875 0 +19.22(+1.04%)
Feb 08, 2011 1876 1879 1852 1856 0 -20.38(-1.09%)
Feb 07, 2011 1867 1889 1858 1877 0 +12.07(+0.65%)
Feb 04, 2011 1887 1889 1852 1865 0 -22.77(-1.21%)
Feb 03, 2011 1854 1889 1833 1887 0 +29.39(+1.58%)
Feb 02, 2011 1868 1886 1852 1858 0 -18.76(-1.00%)
Feb 01, 2011 1861 1896 1858 1877 0 +24.67(+1.33%)
Jan 31, 2011 1832 1858 1822 1852 0 +23.25(+1.27%)
Jan 28, 2011 1884 1890 1826 1829 0 -51.64(-2.75%)
Jan 27, 2011 1907 1915 1868 1880 0 -24.84(-1.30%)
Jan 26, 2011 1884 1918 1877 1905 0 +24.90(+1.32%)
Jan 25, 2011 1864 1883 1847 1880 0 +13.55(+0.73%)
Jan 24, 2011 1840 1873 1836 1867 0 +28.72(+1.56%)
Jan 21, 2011 1842 1863 1822 1838 0 -2.69(-0.15%)
Jan 20, 2011 1818 1856 1810 1841 0 +16.84(+0.92%)
Jan 19, 2011 1863 1867 1815 1824 0 -49.03(-2.62%)
Jan 18, 2011 1815 1887 1811 1873 0 +64.17(+3.55%)
Jan 14, 2011 1809 1809 1809 0 -1.96(-0.11%)
Jan 13, 2011 1800 1818 1793 1811 0 +8.83(+0.49%)
Jan 12, 2011 1822 1827 1788 1802 0 -7.74(-0.43%)
Jan 11, 2011 1814 1830 1800 1810 0 -1.43(-0.08%)
Jan 10, 2011 1787 1820 1775 1811 0 +12.77(+0.71%)
Jan 07, 2011 1796 1810 1777 1798 0 +3.60(+0.20%)
Jan 06, 2011 1756 1802 1746 1795 0 +42.87(+2.45%)
Jan 05, 2011 1743 1760 1730 1752 0 +2.43(+0.14%)
Jan 04, 2011 1765 1768 1739 1749 0 -13.94(-0.79%)
Jan 03, 2011 1747 1775 1739 1763 0 +24.23(+1.39%)
Dec 31, 2010 1727 1749 1723 1739 0 +1.74(+0.10%)
Dec 30, 2010 1741 1746 1730 1737 0 -3.20(-0.18%)
Dec 29, 2010 1749 1752 1735 1741 0 -5.18(-0.30%)
Dec 28, 2010 1754 1761 1741 1746 0 -11.63(-0.66%)
Dec 27, 2010 1752 1763 1737 1757 0 -11.03(-0.62%)
Dec 23, 2010 1757 1772 1746 1768 0 +11.59(+0.66%)
Dec 22, 2010 1755 1772 1746 1757 0 +3.53(+0.20%)
Dec 21, 2010 1761 1766 1746 1753 0 -1.85(-0.11%)
Dec 20, 2010 1768 1770 1739 1755 0 -7.40(-0.42%)
Dec 17, 2010 1760 1770 1745 1763 0 +1.23(+0.07%)
Dec 16, 2010 1743 1765 1728 1761 0 +23.41(+1.35%)
Dec 15, 2010 1706 1749 1701 1738 0 +27.33(+1.60%)
Dec 14, 2010 1668 1715 1661 1711 0 +23.77(+1.41%)
Dec 10, 2010 1680 1693 1660 1687 0 +10.35(+0.62%)
Dec 09, 2010 1692 1696 1669 1676 0 -6.94(-0.41%)
Dec 08, 2010 1694 1700 1673 1683 0 -7.09(-0.42%)
Dec 07, 2010 1710 1723 1683 1690 0 -15.33(-0.90%)
Dec 06, 2010 1676 1718 1671 1706 0 +34.76(+2.08%)
Dec 03, 2010 1658 1673 1648 1671 0 +8.98(+0.54%)
Dec 02, 2010 1666 1671 1653 1662 0 -8.02(-0.48%)
Dec 01, 2010 1661 1683 1652 1670 0 +27.89(+1.70%)
Nov 30, 2010 1647 1662 1632 1642 0 -20.93(-1.26%)
Nov 29, 2010 1667 1689 1637 1663 0 -16.10(-0.96%)
Nov 26, 2010 1680 1686 1666 1679 0 -11.40(-0.67%)
Nov 24, 2010 1683 1691 1691 1691 0 +19.95(+1.19%)
Nov 23, 2010 1666 1678 1653 1671 0 -10.67(-0.63%)
Nov 22, 2010 1670 1691 1656 1681 0 +5.91(+0.35%)
Nov 19, 2010 1658 1686 1642 1675 0 +12.64(+0.76%)
Nov 18, 2010 1652 1671 1645 1663 0 +29.75(+1.82%)
Nov 17, 2010 1628 1649 1623 1633 0 +11.27(+0.69%)
Nov 16, 2010 1640 1656 1616 1622 0 -31.78(-1.92%)
Nov 15, 2010 1659 1670 1641 1654 0 +6.12(+0.37%)
Nov 12, 2010 1663 1687 1636 1647 0 -19.16(-1.15%)
Nov 11, 2010 1642 1678 1633 1667 0 -10.72(-0.64%)
Nov 10, 2010 1679 1686 1653 1677 0 -4.32(-0.26%)
Nov 09, 2010 1695 1705 1667 1682 0 -8.96(-0.53%)
Nov 08, 2010 1685 1702 1676 1691 0 -4.31(-0.25%)
Nov 05, 2010 1701 1719 1684 1695 0 +7.36(+0.44%)
Nov 04, 2010 1678 1707 1660 1688 0 +30.78(+1.86%)
Nov 03, 2010 1650 1669 1627 1657 0 +11.00(+0.67%)
Nov 02, 2010 1657 1696 1624 1646 0 +34.44(+2.14%)
Nov 01, 2010 1623 1637 1602 1611 0 -5.32(-0.33%)
Oct 29, 2010 1616 1628 1605 1617 0 -2.30(-0.14%)
Oct 28, 2010 1622 1638 1602 1619 0 +0.84(+0.05%)
Oct 27, 2010 1575 1623 1566 1618 0 +15.00(+0.94%)
Oct 25, 2010 1601 1619 1592 1603 0 +13.54(+0.85%)
Oct 22, 2010 1587 1599 1573 1590 0 +4.85(+0.31%)
Oct 21, 2010 1585 1601 1563 1585 0 +5.05(+0.32%)
Oct 20, 2010 1573 1598 1566 1580 0 +9.54(+0.61%)
Oct 19, 2010 1576 1589 1555 1570 0 -16.70(-1.05%)
Oct 18, 2010 1592 1604 1553 1587 0 -11.59(-0.73%)
Oct 15, 2010 1591 1604 1575 1598 0 +17.24(+1.09%)
Oct 14, 2010 1564 1586 1560 1581 0 +12.28(+0.78%)
Oct 13, 2010 1561 1575 1550 1569 0 +14.55(+0.94%)
Oct 12, 2010 1539 1558 1527 1554 0 +29.63(+1.94%)
Oct 11, 2010 1531 1540 1514 1525 0 -7.54(-0.49%)
Oct 08, 2010 1532 1538 1511 1532 0 +11.35(+0.75%)
Oct 07, 2010 1527 1535 1512 1521 0 -3.47(-0.23%)
Oct 06, 2010 1523 1533 1513 1524 0 +0.41(+0.03%)
Oct 05, 2010 1508 1530 1498 1524 0 +30.35(+2.03%)
Oct 04, 2010 1507 1524 1481 1494 0 -8.62(-0.57%)
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.