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 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%)
Sep 04, 2012 2312 2344 2300 2336 0 +26.76(+1.16%)
Aug 31, 2012 2309 2309 2309 0 +1.40(+0.06%)
Aug 30, 2012 2314 2318 2294 2308 0 -13.72(-0.59%)
Aug 29, 2012 2320 2338 2308 2322 0 -6.91(-0.30%)
Aug 27, 2012 2350 2352 2317 2329 0 -16.95(-0.72%)
Aug 24, 2012 2307 2356 2296 2346 0 +72.87(+3.21%)
Aug 23, 2012 2283 2287 2256 2273 0 -13.10(-0.57%)
Aug 22, 2012 2273 2297 2268 2286 0 +4.81(+0.21%)
Aug 21, 2012 2292 2301 2274 2281 0 -7.13(-0.31%)
Aug 20, 2012 2290 2307 2269 2288 0 -6.07(-0.26%)
Aug 17, 2012 2296 2304 2273 2294 0 -0.85(-0.04%)
Aug 16, 2012 2293 2310 2282 2295 0 +4.19(+0.18%)
Aug 15, 2012 2281 2305 2270 2291 0 +5.55(+0.24%)
Aug 14, 2012 2290 2293 2273 2285 0 +0.77(+0.03%)
Aug 13, 2012 2282 2296 2266 2285 0 +2.42(+0.11%)
Aug 11, 2012 2266 2287 2252 2282 0 +0.00(+0.00%)
Aug 10, 2012 2266 2287 2252 2282 0 +14.27(+0.63%)
Aug 09, 2012 2255 2275 2250 2268 0 +9.84(+0.44%)
Aug 08, 2012 2265 2274 2251 2258 0 -11.44(-0.50%)
Aug 07, 2012 2271 2279 2259 2269 0 +4.15(+0.18%)
Aug 06, 2012 2268 2281 2254 2265 0 +2.84(+0.13%)
Aug 03, 2012 2263 2279 2244 2262 0 +30.83(+1.38%)
Aug 02, 2012 2235 2247 2213 2232 0 -13.61(-0.61%)
Aug 01, 2012 2250 2268 2171 2245 0 +7.31(+0.33%)
Jul 31, 2012 2264 2271 2234 2238 0 -13.23(-0.59%)
Jul 30, 2012 2247 2264 2235 2251 0 -9.70(-0.43%)
Jul 27, 2012 2232 2273 2228 2261 0 +48.24(+2.18%)
Jul 26, 2012 2224 2266 2178 2213 0 +58.96(+2.74%)
Jul 25, 2012 2128 2163 2114 2154 0 +36.05(+1.70%)
Jul 24, 2012 2146 2151 2099 2118 0 -28.66(-1.34%)
Jul 23, 2012 2150 2155 2123 2146 0 -18.62(-0.86%)
Jul 20, 2012 2181 2185 2155 2165 0 -28.71(-1.31%)
Jul 19, 2012 2197 2207 2178 2194 0 -2.23(-0.10%)
Jul 18, 2012 2184 2212 2179 2196 0 +3.91(+0.18%)
Jul 17, 2012 2174 2211 2161 2192 0 +19.43(+0.89%)
Jul 16, 2012 2173 2200 2162 2172 0 +60.17(+2.85%)
Jul 14, 2012 2069 2124 2066 2112 0 +0.00(+0.00%)
Jul 13, 2012 2069 2124 2066 2112 0 +43.21(+2.09%)
Jul 12, 2012 2059 2081 2027 2069 0 +4.54(+0.22%)
Jul 11, 2012 2064 2076 2048 2065 0 +0.32(+0.02%)
Jul 10, 2012 2088 2098 2055 2064 0 -19.80(-0.95%)
Jul 09, 2012 2069 2090 2060 2084 0 +16.63(+0.80%)
Jul 06, 2012 2079 2092 2048 2067 0 -18.05(-0.87%)
Jul 05, 2012 2090 2107 2070 2085 0 -11.15(-0.53%)
Jul 03, 2012 2097 2097 2097 0 +20.27(+0.98%)
Jul 02, 2012 2056 2086 2040 2076 0 +28.83(+1.41%)
Jun 30, 2012 2021 2057 2018 2048 0 -1.16(-0.06%)
Jun 29, 2012 2021 2057 2018 2049 0 +51.55(+2.58%)
Jun 28, 2012 1977 1999 1952 1997 0 +9.74(+0.49%)
Jun 27, 2012 1965 1999 1964 1987 0 +18.21(+0.92%)
Jun 26, 2012 1982 1990 1957 1969 0 -14.00(-0.71%)
Jun 25, 2012 1998 2017 1970 1983 0 -7.63(-0.38%)
Jun 22, 2012 1975 1997 1966 1991 0 +26.96(+1.37%)
Jun 21, 2012 1997 2007 1958 1964 0 -27.27(-1.37%)
Jun 20, 2012 1990 2008 1976 1991 0 +2.13(+0.11%)
Jun 19, 2012 1980 1997 1967 1989 0 +29.62(+1.51%)
Jun 18, 2012 1958 1969 1942 1959 0 -4.80(-0.24%)
Jun 15, 2012 1947 1973 1936 1964 0 +22.67(+1.17%)
Jun 14, 2012 1937 1956 1927 1942 0 +8.56(+0.44%)
Jun 13, 2012 1958 1966 1923 1933 0 -26.93(-1.37%)
Jun 12, 2012 1973 1989 1943 1960 0 -10.53(-0.53%)
Jun 11, 2012 2016 2036 1968 1970 0 -35.55(-1.77%)
Jun 08, 2012 1979 2010 1967 2006 0 +30.45(+1.54%)
Jun 07, 2012 2001 2013 1970 1976 0 -12.49(-0.63%)
Jun 06, 2012 1972 1996 1963 1988 0 +26.31(+1.34%)
Jun 05, 2012 1946 1968 1938 1962 0 +8.10(+0.41%)
Jun 04, 2012 1968 1987 1929 1954 0 -13.00(-0.66%)
Jun 02, 2012 2003 2006 1958 1967 0 +0.00(+0.00%)
Jun 01, 2012 2003 2006 1958 1967 0 -54.79(-2.71%)
May 31, 2012 2037 2055 2005 2021 0 -14.10(-0.69%)
May 30, 2012 2057 2062 2024 2035 0 -33.71(-1.63%)
May 29, 2012 2067 2112 2044 2069 0 +12.32(+0.60%)
May 25, 2012 2057 2057 2057 0 +19.14(+0.94%)
May 24, 2012 2008 2045 2002 2038 0 +42.80(+2.15%)
May 23, 2012 2006 2017 1966 1995 0 -22.77(-1.13%)
May 22, 2012 2017 2049 2005 2018 0 +9.04(+0.45%)
May 21, 2012 1984 2024 1975 2009 0 +28.75(+1.45%)
May 18, 2012 2016 2022 1973 1980 0 -31.38(-1.56%)
May 17, 2012 2030 2055 2010 2011 0 -21.21(-1.04%)
May 16, 2012 2028 2066 2019 2032 0 +8.14(+0.40%)
May 15, 2012 2042 2054 2017 2024 0 -16.68(-0.82%)
May 14, 2012 2040 2062 2023 2041 0 -15.81(-0.77%)
May 11, 2012 2037 2083 2033 2057 0 +17.64(+0.87%)
May 10, 2012 2049 2068 2029 2039 0 +22.36(+1.11%)
May 09, 2012 2034 2046 1981 2017 0 -37.78(-1.84%)
May 08, 2012 2058 2067 2010 2055 0 -14.08(-0.68%)
May 07, 2012 2043 2081 2039 2069 0 +18.63(+0.91%)
May 04, 2012 2061 2073 2046 2050 0 -22.05(-1.06%)
May 03, 2012 2088 2095 2067 2072 0 -14.37(-0.69%)
May 02, 2012 2089 2105 2067 2086 0 -8.41(-0.40%)
May 01, 2012 2107 2125 2082 2095 0 -6.63(-0.32%)
Apr 30, 2012 2132 2155 2078 2102 0 -27.88(-1.31%)
Apr 27, 2012 2103 2143 2101 2129 0 +22.72(+1.08%)
Apr 26, 2012 2136 2156 2079 2107 0 +57.07(+2.78%)
Apr 25, 2012 2019 2056 2019 2050 0 +29.15(+1.44%)
Apr 24, 2012 2005 2033 1978 2020 0 +6.93(+0.34%)
Apr 23, 2012 2007 2024 1993 2014 0 -14.33(-0.71%)
Apr 20, 2012 2032 2052 2009 2028 0 +8.96(+0.44%)
Apr 19, 2012 2032 2039 1996 2019 0 -14.44(-0.71%)
Apr 18, 2012 2031 2045 2016 2033 0 -5.26(-0.26%)
Apr 17, 2012 2009 2051 2006 2039 0 +38.06(+1.90%)
Apr 16, 2012 2013 2020 1987 2001 0 -6.68(-0.33%)
Apr 13, 2012 2017 2027 1992 2007 0 -12.44(-0.62%)
Apr 12, 2012 1996 2037 1993 2020 0 +24.48(+1.23%)
Apr 11, 2012 1978 2012 1968 1995 0 +31.07(+1.58%)
Apr 10, 2012 1998 2008 1956 1964 0 -34.97(-1.75%)
Apr 09, 2012 2012 2020 1987 1999 0 -41.36(-2.03%)
Apr 05, 2012 2051 2070 2014 2040 0 -12.57(-0.61%)
Apr 04, 2012 2060 2067 2036 2053 0 -16.55(-0.80%)
Apr 03, 2012 2068 2078 2054 2070 0 -3.41(-0.16%)
Apr 02, 2012 2058 2080 2049 2073 0 +10.64(+0.52%)
Mar 30, 2012 2063 2072 2048 2062 0 +10.00(+0.49%)
Mar 29, 2012 2027 2059 2017 2052 0 +15.45(+0.76%)
Mar 28, 2012 2053 2056 2017 2037 0 -16.77(-0.82%)
Mar 27, 2012 2047 2061 2034 2054 0 +10.62(+0.52%)
Mar 26, 2012 2023 2052 2015 2043 0 +29.38(+1.46%)
Mar 23, 2012 2024 2031 1998 2014 0 -12.78(-0.63%)
Mar 22, 2012 1986 2049 1980 2026 0 +31.76(+1.59%)
Mar 21, 2012 1911 2009 1896 1995 0 +80.31(+4.20%)
Mar 20, 2012 1920 1935 1910 1914 0 -12.48(-0.65%)
Mar 19, 2012 1915 1934 1905 1927 0 +1.70(+0.09%)
Mar 16, 2012 1927 1943 1914 1925 0 -6.96(-0.36%)
Mar 15, 2012 1938 1953 1918 1932 0 +11.81(+0.62%)
Mar 14, 2012 1948 1960 1913 1920 0 -35.12(-1.80%)
Mar 13, 2012 1943 1959 1936 1955 0 +23.55(+1.22%)
Mar 12, 2012 1940 1950 1924 1932 0 -10.73(-0.55%)
Mar 09, 2012 1914 1953 1904 1943 0 +31.49(+1.65%)
Mar 08, 2012 1905 1925 1898 1911 0 +12.70(+0.67%)
Mar 07, 2012 1892 1908 1884 1898 0 +9.93(+0.53%)
Mar 06, 2012 1910 1918 1877 1888 0 -39.98(-2.07%)
Mar 05, 2012 1951 1958 1921 1928 0 -24.01(-1.23%)
Mar 02, 2012 1980 1984 1942 1952 0 -26.77(-1.35%)
Mar 01, 2012 1950 1986 1938 1979 0 +29.73(+1.52%)
Feb 29, 2012 1945 1971 1930 1950 0 +3.40(+0.17%)
Feb 28, 2012 1946 1957 1918 1946 0 +8.70(+0.45%)
Feb 27, 2012 1930 1948 1912 1937 0 -11.82(-0.61%)
Feb 24, 2012 1962 1978 1942 1949 0 -10.18(-0.52%)
Feb 23, 2012 1940 1972 1931 1959 0 +16.35(+0.84%)
Feb 22, 2012 1918 1974 1910 1943 0 +21.99(+1.14%)
Feb 21, 2012 1989 1998 1910 1921 0 -52.75(-2.67%)
Feb 17, 2012 1974 1974 1974 0 -12.56(-0.63%)
Feb 16, 2012 1961 1990 1951 1986 0 +30.64(+1.57%)
Feb 15, 2012 1979 2001 1946 1956 0 -8.28(-0.42%)
Feb 14, 2012 1960 1997 1943 1964 0 +40.90(+2.13%)
Feb 13, 2012 1927 1944 1907 1923 0 +8.25(+0.43%)
Feb 10, 2012 1912 1927 1898 1915 0 -11.90(-0.62%)
Feb 09, 2012 1921 1934 1901 1927 0 +7.10(+0.37%)
Feb 08, 2012 1901 1925 1892 1920 0 +19.12(+1.01%)
Feb 07, 2012 1894 1910 1879 1901 0 +5.67(+0.30%)
Feb 06, 2012 1898 1908 1887 1895 0 -10.35(-0.54%)
Feb 03, 2012 1902 1926 1884 1905 0 +18.20(+0.96%)
Feb 02, 2012 1894 1902 1872 1887 0 -8.09(-0.43%)
Feb 01, 2012 1846 1918 1841 1895 0 +63.07(+3.44%)
Jan 31, 2012 1865 1875 1823 1832 0 -25.59(-1.38%)
Jan 30, 2012 1840 1866 1826 1858 0 -1.87(-0.10%)
Jan 27, 2012 1849 1878 1830 1860 0 +9.07(+0.49%)
Jan 26, 2012 1847 1900 1818 1850 0 +12.89(+0.70%)
Jan 25, 2012 1800 1857 1787 1838 0 +38.88(+2.16%)
Jan 24, 2012 1816 1837 1780 1799 0 -46.96(-2.54%)
Jan 23, 2012 1856 1876 1837 1846 0 -13.29(-0.71%)
Jan 20, 2012 1899 1907 1842 1859 0 -41.65(-2.19%)
Jan 19, 2012 1868 1913 1861 1901 0 +31.54(+1.69%)
Jan 18, 2012 1854 1892 1842 1869 0 +13.13(+0.71%)
Jan 17, 2012 1926 1944 1832 1856 0 -60.46(-3.15%)
Jan 13, 2012 1916 1916 1916 0 -18.52(-0.96%)
Jan 12, 2012 1934 1947 1906 1935 0 -8.30(-0.43%)
Jan 11, 2012 1964 1974 1927 1943 0 -21.32(-1.09%)
Jan 10, 2012 1948 1976 1927 1964 0 +30.90(+1.60%)
Jan 09, 2012 1927 1944 1909 1934 0 +16.01(+0.83%)
Jan 06, 2012 1901 1948 1889 1918 0 +20.71(+1.09%)
Jan 05, 2012 1872 1917 1859 1897 0 +15.02(+0.80%)
Jan 04, 2012 1901 1911 1872 1882 0 +10.17(+0.54%)
Dec 30, 2011 1891 1895 1870 1872 0 -18.58(-0.98%)
Dec 29, 2011 1877 1893 1867 1890 0 +19.94(+1.07%)
Dec 28, 2011 1889 1900 1864 1870 0 -18.24(-0.97%)
Dec 27, 2011 1909 1913 1884 1889 0 -22.12(-1.16%)
Dec 23, 2011 1911 1911 1911 0 +29.86(+1.59%)
Dec 21, 2011 1877 1894 1854 1881 0 -1.89(-0.10%)
Dec 20, 2011 1846 1888 1837 1883 0 +60.33(+3.31%)
Dec 19, 2011 1846 1858 1815 1822 0 -19.00(-1.03%)
Dec 16, 2011 1836 1874 1803 1841 0 +15.77(+0.86%)
Dec 15, 2011 1813 1836 1808 1826 0 +28.29(+1.57%)
Dec 14, 2011 1801 1816 1792 1797 0 -11.67(-0.65%)
Dec 13, 2011 1831 1852 1797 1809 0 -11.63(-0.64%)
Dec 12, 2011 1808 1863 1795 1821 0 +0.77(+0.04%)
Dec 09, 2011 1796 1838 1788 1820 0 +36.11(+2.02%)
Dec 08, 2011 1814 1824 1778 1784 0 -45.87(-2.51%)
Dec 07, 2011 1815 1839 1789 1830 0 +4.82(+0.26%)
Dec 06, 2011 1846 1856 1818 1825 0 -18.93(-1.03%)
Dec 05, 2011 1846 1875 1825 1844 0 +22.33(+1.23%)
Dec 02, 2011 1840 1855 1807 1821 0 -6.28(-0.34%)
Dec 01, 2011 1849 1865 1809 1828 0 -16.95(-0.92%)
Nov 30, 2011 1884 1913 1807 1845 0 +16.19(+0.89%)
Nov 29, 2011 1807 1852 1789 1828 0 +29.66(+1.65%)
Nov 28, 2011 1762 1801 1755 1799 0 +77.57(+4.51%)
Nov 25, 2011 1746 1750 1715 1721 0 -26.18(-1.50%)
Nov 23, 2011 1747 1747 1747 0 -25.34(-1.43%)
Nov 22, 2011 1749 1784 1729 1773 0 +20.63(+1.18%)
Nov 21, 2011 1752 1769 1737 1752 0 -20.40(-1.15%)
Nov 18, 2011 1766 1796 1759 1772 0 +10.92(+0.62%)
Nov 17, 2011 1761 1782 1732 1762 0 -4.05(-0.23%)
Nov 16, 2011 1785 1802 1760 1766 0 -39.36(-2.18%)
Nov 15, 2011 1784 1811 1769 1805 0 +19.79(+1.11%)
Nov 14, 2011 1791 1802 1773 1785 0 -13.24(-0.74%)
Nov 11, 2011 1787 1807 1780 1798 0 +21.58(+1.21%)
Nov 10, 2011 1774 1787 1740 1777 0 +20.15(+1.15%)
Nov 09, 2011 1785 1824 1744 1757 0 -62.76(-3.45%)
Nov 08, 2011 1800 1829 1785 1819 0 +26.07(+1.45%)
Nov 07, 2011 1778 1795 1746 1793 0 +6.74(+0.38%)
Nov 04, 2011 1812 1823 1772 1787 0 -38.08(-2.09%)
Nov 03, 2011 1841 1856 1803 1825 0 +0.08(+0.00%)
Nov 02, 2011 1832 1854 1806 1825 0 +10.05(+0.55%)
Nov 01, 2011 1833 1879 1804 1815 0 -60.65(-3.23%)
Oct 31, 2011 1920 1921 1863 1875 0 -64.06(-3.30%)
Oct 28, 2011 1941 1954 1911 1939 0 -5.10(-0.26%)
Oct 27, 2011 1960 1986 1919 1944 0 +27.92(+1.46%)
Oct 26, 2011 1874 1934 1832 1916 0 +85.96(+4.70%)
Oct 25, 2011 1863 1880 1824 1831 0 -37.96(-2.03%)
Oct 24, 2011 1832 1877 1824 1868 0 +37.24(+2.03%)
Oct 21, 2011 1807 1844 1796 1831 0 +49.67(+2.79%)
Oct 20, 2011 1769 1800 1743 1782 0 +14.53(+0.82%)
Oct 19, 2011 1797 1805 1762 1767 0 -26.78(-1.49%)
Oct 18, 2011 1780 1808 1754 1794 0 +9.48(+0.53%)
Oct 17, 2011 1801 1823 1779 1784 0 -23.96(-1.32%)
Oct 14, 2011 1829 1841 1788 1808 0 -3.27(-0.18%)
Oct 13, 2011 1800 1819 1785 1812 0 +5.95(+0.33%)
Oct 12, 2011 1815 1827 1794 1806 0 +2.58(+0.14%)
Oct 11, 2011 1791 1817 1768 1803 0 +5.20(+0.29%)
Oct 10, 2011 1785 1803 1764 1798 0 +46.85(+2.68%)
Oct 07, 2011 1781 1788 1746 1751 0 -21.66(-1.22%)
Oct 06, 2011 1752 1779 1700 1773 0 +43.23(+2.50%)
Oct 05, 2011 1695 1738 1671 1729 0 +37.64(+2.22%)
Oct 04, 2011 1659 1704 1635 1692 0 +9.14(+0.54%)
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.