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%)
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.