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 (%)
Nov 30, 2018 3023 3216 2866 3053 0 -283.02(-8.48%)
Nov 29, 2018 3589 3589 2794 3336 0 -433.57(-11.50%)
Nov 28, 2018 3601 3890 3384 3770 0 +264.96(+7.56%)
Nov 27, 2018 3457 3830 3372 3505 0 -24.09(-0.68%)
Nov 26, 2018 3601 3649 3372 3529 0 -12.04(-0.34%)
Nov 23, 2018 3469 3637 3457 3541 0 +132.48(+3.89%)
Nov 21, 2018 3408 3408 3408 3408 0 +48.17(+1.43%)
Nov 20, 2018 3529 3613 3324 3360 0 -204.74(-5.74%)
Nov 19, 2018 3721 3794 3505 3565 0 -156.57(-4.21%)
Nov 16, 2018 3469 3746 3444 3721 0 +252.92(+7.29%)
Nov 15, 2018 3372 3481 3324 3469 0 +96.35(+2.86%)
Nov 14, 2018 3481 3589 3288 3372 0 -84.31(-2.44%)
Nov 13, 2018 3396 3541 3372 3457 0 +120.44(+3.61%)
Nov 12, 2018 3444 3505 3228 3336 0 -132.48(-3.82%)
Nov 09, 2018 3673 3758 3420 3469 0 -240.87(-6.49%)
Nov 08, 2018 3842 4035 3637 3709 0 -84.31(-2.22%)
Nov 07, 2018 3890 3950 3770 3794 0 -108.39(-2.78%)
Nov 06, 2018 3878 3902 3758 3902 0 +36.13(+0.93%)
Nov 05, 2018 3878 3974 3794 3866 0 +36.13(+0.94%)
Nov 02, 2018 3830 3878 3649 3830 0 +60.22(+1.60%)
Nov 01, 2018 3625 3914 3625 3770 0 +180.65(+5.03%)
Oct 31, 2018 3613 3661 3541 3589 0 +36.13(+1.02%)
Oct 30, 2018 3625 3685 3444 3553 0 -72.26(-1.99%)
Oct 29, 2018 3770 3854 3553 3625 0 -132.48(-3.53%)
Oct 26, 2018 3806 3842 3517 3758 0 +12.04(+0.32%)
Oct 24, 2018 4095 4131 3746 3746 0 -337.22(-8.26%)
Oct 23, 2018 3926 4167 3830 4083 0 +108.39(+2.73%)
Oct 22, 2018 3986 4034 3902 3974 0 -12.04(-0.30%)
Oct 19, 2018 4023 4131 3914 3986 0 -48.17(-1.19%)
Oct 18, 2018 4203 4203 3974 4035 0 -156.57(-3.74%)
Oct 17, 2018 4167 4203 4046 4191 0 +12.04(+0.29%)
Oct 16, 2018 4011 4203 3974 4179 0 +192.70(+4.83%)
Oct 15, 2018 3782 4011 3782 3986 0 +204.74(+5.41%)
Oct 12, 2018 3806 3854 3637 3782 0 +60.22(+1.62%)
Oct 11, 2018 3974 4143 3613 3721 0 -277.00(-6.93%)
Oct 10, 2018 4071 4083 3962 3998 0 -60.22(-1.48%)
Oct 09, 2018 4083 4167 4011 4059 0 -24.09(-0.59%)
Oct 08, 2018 4095 4134 3926 4083 0 -48.17(-1.17%)
Oct 05, 2018 4276 4324 4107 4131 0 -132.48(-3.11%)
Oct 04, 2018 4239 4288 4155 4263 0 +0.00(+0.00%)
Oct 03, 2018 4312 4420 4215 4263 0 -48.18(-1.12%)
Oct 02, 2018 4348 4420 4215 4312 0 -48.17(-1.10%)
Oct 01, 2018 4637 4685 4312 4360 0 -192.70(-4.23%)
Sep 28, 2018 4528 4721 4444 4552 0 +24.09(+0.53%)
Sep 27, 2018 4456 4577 4348 4528 0 +60.22(+1.35%)
Sep 26, 2018 4239 4878 4179 4468 0 +264.96(+6.30%)
Sep 25, 2018 4179 4348 4107 4203 0 +60.21(+1.45%)
Sep 24, 2018 3818 4276 3746 4143 0 +349.27(+9.21%)
Sep 21, 2018 3818 3878 3709 3794 0 +12.04(+0.32%)
Sep 20, 2018 3673 4191 3673 3782 0 +84.31(+2.28%)
Sep 19, 2018 3746 3794 3673 3697 0 -36.13(-0.97%)
Sep 18, 2018 3842 3890 3734 3734 0 -108.39(-2.82%)
Sep 17, 2018 3818 3902 3776 3842 0 +12.04(+0.31%)
Sep 14, 2018 3854 3914 3788 3830 0 -24.09(-0.63%)
Sep 13, 2018 3914 3962 3842 3854 0 -48.17(-1.23%)
Sep 12, 2018 3842 3944 3770 3902 0 +48.17(+1.25%)
Sep 11, 2018 3950 4023 3762 3854 0 -120.44(-3.03%)
Sep 10, 2018 3902 3998 3806 3974 0 +72.27(+1.85%)
Sep 07, 2018 4035 4131 3842 3902 0 -96.35(-2.41%)
Sep 06, 2018 4095 4155 3926 3998 0 -96.35(-2.35%)
Sep 05, 2018 4155 4190 4042 4095 0 -48.18(-1.16%)
Sep 04, 2018 4215 4239 3974 4143 0 +84.31(+2.08%)
Aug 31, 2018 4059 4059 4059 4059 0 +433.57(+11.96%)
Aug 30, 2018 3673 3721 3601 3625 0 -36.13(-0.99%)
Aug 29, 2018 3685 3770 3637 3661 0 -12.04(-0.33%)
Aug 28, 2018 3782 3782 3661 3673 0 -48.18(-1.29%)
Aug 27, 2018 3830 3962 3691 3721 0 -96.35(-2.52%)
Aug 24, 2018 3697 3842 3673 3818 0 +156.57(+4.28%)
Aug 23, 2018 3661 3734 3553 3661 0 +84.31(+2.36%)
Aug 22, 2018 3529 3697 3505 3577 0 +48.17(+1.37%)
Aug 21, 2018 3396 3553 3384 3529 0 +144.52(+4.27%)
Aug 20, 2018 3505 3529 3384 3384 0 -108.39(-3.10%)
Aug 17, 2018 3469 3577 3463 3493 0 +0.00(+0.00%)
Aug 16, 2018 3481 3517 3372 3493 0 +36.13(+1.05%)
Aug 15, 2018 3481 3505 3402 3457 0 -24.09(-0.69%)
Aug 14, 2018 3553 3602 3408 3481 0 -60.21(-1.70%)
Aug 13, 2018 3613 3673 3481 3541 0 -36.13(-1.01%)
Aug 10, 2018 3625 3758 3541 3577 0 -36.14(-1.00%)
Aug 09, 2018 3541 3834 3541 3613 0 +84.31(+2.39%)
Aug 08, 2018 3565 3601 3252 3529 0 -60.22(-1.68%)
Aug 07, 2018 3457 3625 3444 3589 0 +144.53(+4.20%)
Aug 06, 2018 3481 3505 3409 3444 0 -36.14(-1.04%)
Aug 03, 2018 3553 3589 3384 3481 0 -60.21(-1.70%)
Aug 02, 2018 3384 3547 3384 3541 0 +156.56(+4.63%)
Aug 01, 2018 3469 3469 3324 3384 0 -96.35(-2.77%)
Jul 31, 2018 3481 3661 3457 3481 0 +0.00(+0.00%)
Jul 30, 2018 3432 3571 3408 3481 0 +48.18(+1.40%)
Jul 27, 2018 3625 3637 3420 3432 0 -204.74(-5.63%)
Jul 26, 2018 3649 3685 3578 3637 0 +0.00(+0.00%)
Jul 25, 2018 3661 3697 3607 3637 0 -36.13(-0.98%)
Jul 24, 2018 3734 3764 3565 3673 0 -36.13(-0.97%)
Jul 23, 2018 3649 3770 3637 3709 0 +36.13(+0.98%)
Jul 20, 2018 3697 3782 3661 3673 0 -36.13(-0.97%)
Jul 19, 2018 3685 3890 3673 3709 0 +0.00(+0.00%)
Jul 18, 2018 3794 3794 3697 3709 0 -108.40(-2.84%)
Jul 17, 2018 3830 3920 3782 3818 0 -72.26(-1.86%)
Jul 16, 2018 3962 3973 3818 3890 0 -48.17(-1.22%)
Jul 13, 2018 4167 4312 3886 3938 0 +84.30(+2.19%)
Jul 12, 2018 3914 3950 3830 3854 0 -24.09(-0.62%)
Jul 11, 2018 3866 3998 3806 3878 0 -12.04(-0.31%)
Jul 10, 2018 3842 3914 3770 3890 0 +36.13(+0.94%)
Jul 09, 2018 3962 3974 3842 3854 0 -108.39(-2.74%)
Jul 06, 2018 3962 4047 3914 3962 0 +0.00(+0.00%)
Jul 05, 2018 3950 3986 3878 3962 0 +36.13(+0.92%)
Jul 03, 2018 3926 3926 3926 3926 0 -48.18(-1.21%)
Jul 02, 2018 3734 3986 3721 3974 0 +216.79(+5.77%)
Jun 29, 2018 3794 3830 3697 3758 0 -36.13(-0.95%)
Jun 28, 2018 3782 3836 3697 3794 0 +24.09(+0.64%)
Jun 27, 2018 3830 3878 3685 3770 0 -60.22(-1.57%)
Jun 26, 2018 3878 3956 3806 3830 0 -72.26(-1.85%)
Jun 25, 2018 4023 4047 3866 3902 0 -180.66(-4.42%)
Jun 22, 2018 3854 4083 3758 4083 0 +252.92(+6.60%)
Jun 21, 2018 4083 4095 3806 3830 0 -264.96(-6.47%)
Jun 20, 2018 4119 4179 4035 4095 0 +0.00(+0.00%)
Jun 19, 2018 4179 4191 4082 4095 0 -108.39(-2.58%)
Jun 18, 2018 4300 4348 4131 4203 0 -96.35(-2.24%)
Jun 15, 2018 4300 4336 4059 4300 0 +144.52(+3.48%)
Jun 14, 2018 4143 4239 4071 4155 0 +48.17(+1.17%)
Jun 13, 2018 4083 4167 4077 4107 0 +0.00(+0.00%)
Jun 12, 2018 4083 4131 4047 4107 0 +12.05(+0.29%)
Jun 11, 2018 4107 4194 4059 4095 0 +24.09(+0.59%)
Jun 08, 2018 4059 4107 3986 4071 0 +36.13(+0.90%)
Jun 07, 2018 4203 4203 3938 4035 0 -156.57(-3.74%)
Jun 06, 2018 4107 4215 4095 4191 0 +48.17(+1.16%)
Jun 05, 2018 4095 4241 3998 4143 0 +12.05(+0.29%)
Jun 04, 2018 4456 4468 4077 4131 0 -240.88(-5.51%)
Jun 01, 2018 4685 4757 4263 4372 0 -252.91(-5.47%)
May 31, 2018 4637 4793 4589 4625 0 +12.04(+0.26%)
May 30, 2018 4384 4745 4360 4613 0 +349.27(+8.19%)
May 29, 2018 4360 4396 3998 4263 0 +337.22(+8.59%)
May 25, 2018 3926 3926 3926 3926 0 -168.61(-4.12%)
May 24, 2018 4155 4155 4047 4095 0 -48.18(-1.16%)
May 23, 2018 4059 4221 4047 4143 0 +108.40(+2.69%)
May 22, 2018 4023 4125 3927 4035 0 +12.04(+0.30%)
May 21, 2018 4011 4035 3890 4023 0 +0.00(+0.00%)
May 18, 2018 4047 4071 3938 4023 0 +0.00(+0.00%)
May 17, 2018 4083 4095 3986 4023 0 +0.00(+0.00%)
May 16, 2018 4083 4167 3986 4023 0 -36.13(-0.89%)
May 15, 2018 4011 4215 3974 4059 0 +60.22(+1.51%)
May 14, 2018 3565 4095 3565 3998 0 +457.66(+12.93%)
May 11, 2018 3360 3637 3360 3541 0 +216.78(+6.52%)
May 10, 2018 3336 3408 3264 3324 0 -48.17(-1.43%)
May 09, 2018 3300 3384 3282 3372 0 +72.26(+2.19%)
May 08, 2018 3288 3348 3216 3300 0 +12.04(+0.37%)
May 07, 2018 3276 3348 3264 3288 0 +24.09(+0.74%)
May 04, 2018 3264 3316 3216 3264 0 -24.09(-0.73%)
May 03, 2018 3420 3432 3264 3288 0 -156.56(-4.55%)
May 02, 2018 3444 3517 3384 3444 0 +0.00(+0.00%)
May 01, 2018 3384 3444 3324 3444 0 +72.26(+2.14%)
Apr 30, 2018 3493 3517 3324 3372 0 -96.35(-2.78%)
Apr 27, 2018 3505 3529 3276 3469 0 -12.05(-0.35%)
Apr 26, 2018 3180 3550 3143 3481 0 +301.10(+9.47%)
Apr 25, 2018 3083 3252 3071 3180 0 +72.26(+2.33%)
Apr 24, 2018 3083 3167 3047 3107 0 +24.09(+0.78%)
Apr 23, 2018 3023 3119 2969 3083 0 +60.21(+1.99%)
Apr 20, 2018 3035 3083 2963 3023 0 -36.13(-1.18%)
Apr 19, 2018 3071 3192 3023 3059 0 -12.04(-0.39%)
Apr 18, 2018 3095 3180 3059 3071 0 +12.04(+0.39%)
Apr 17, 2018 3083 3107 3047 3059 0 -12.04(-0.39%)
Apr 16, 2018 3095 3119 3035 3071 0 +0.00(+0.00%)
Apr 13, 2018 3180 3239 3035 3071 0 -84.31(-2.67%)
Apr 12, 2018 3011 3192 3011 3155 0 +168.61(+5.65%)
Apr 11, 2018 3047 3082 2963 2987 0 -84.30(-2.74%)
Apr 10, 2018 2830 3180 2830 3071 0 +228.83(+8.05%)
Apr 09, 2018 2878 2915 2830 2842 0 -12.05(-0.42%)
Apr 06, 2018 2939 3071 2830 2854 0 -96.34(-3.26%)
Apr 05, 2018 3131 3206 2927 2951 0 -216.79(-6.84%)
Apr 04, 2018 2758 3192 2626 3167 0 +445.61(+16.37%)
Apr 03, 2018 2878 2927 2710 2722 0 -156.56(-5.44%)
Apr 02, 2018 2890 3035 2806 2878 0 +0.00(+0.00%)
Mar 29, 2018 2878 2878 2878 2878 0 -144.53(-4.78%)
Mar 28, 2018 3035 3095 2842 3023 0 +12.05(+0.40%)
Mar 27, 2018 3071 3155 3011 3011 0 -72.26(-2.34%)
Mar 26, 2018 3143 3155 3011 3083 0 +0.00(+0.00%)
Mar 23, 2018 3336 3336 3047 3083 0 -264.97(-7.91%)
Mar 22, 2018 3228 3384 3192 3348 0 +84.31(+2.58%)
Mar 21, 2018 3240 3336 3167 3264 0 +36.13(+1.12%)
Mar 20, 2018 3408 3469 3228 3228 0 -144.52(-4.29%)
Mar 19, 2018 3240 3384 3047 3372 0 +132.48(+4.09%)
Mar 16, 2018 3396 3444 3228 3240 0 -168.61(-4.95%)
Mar 15, 2018 3505 3530 2975 3408 0 -180.66(-5.03%)
Mar 14, 2018 3734 3734 3577 3589 0 -180.65(-4.79%)
Mar 13, 2018 3926 3962 3758 3770 0 -132.48(-3.40%)
Mar 12, 2018 3914 3962 3890 3902 0 +12.04(+0.31%)
Mar 09, 2018 3926 3926 3830 3890 0 +0.00(+0.00%)
Mar 08, 2018 3938 3962 3854 3890 0 -12.04(-0.31%)
Mar 07, 2018 3902 3986 3854 3902 0 -60.22(-1.52%)
Mar 06, 2018 3950 4035 3878 3962 0 +24.09(+0.61%)
Mar 05, 2018 3842 3974 3842 3938 0 +84.30(+2.19%)
Mar 02, 2018 3818 3926 3818 3854 0 +0.00(+0.00%)
Mar 01, 2018 3842 3908 3782 3854 0 +12.05(+0.31%)
Feb 28, 2018 3854 3926 3800 3842 0 +24.08(+0.63%)
Feb 27, 2018 3854 3932 3818 3818 0 -24.08(-0.63%)
Feb 26, 2018 3926 4011 3830 3842 0 -48.18(-1.24%)
Feb 23, 2018 3830 3974 3824 3890 0 +96.35(+2.54%)
Feb 22, 2018 3830 3929 3746 3794 0 +0.00(+0.00%)
Feb 21, 2018 3926 4023 3782 3794 0 -108.39(-2.78%)
Feb 20, 2018 4095 4179 3902 3902 0 -228.83(-5.54%)
Feb 16, 2018 4131 4131 4131 4131 0 -120.44(-2.83%)
Feb 15, 2018 4227 4347 4173 4251 0 +72.26(+1.73%)
Feb 14, 2018 4059 4251 4059 4179 0 +72.26(+1.76%)
Feb 13, 2018 4035 4131 4011 4107 0 +48.18(+1.19%)
Feb 12, 2018 3950 4134 3950 4059 0 +114.41(+2.90%)
Feb 09, 2018 3878 3986 3728 3944 0 +114.42(+2.99%)
Feb 08, 2018 3830 4071 3824 3830 0 -192.70(-4.79%)
Feb 07, 2018 4059 4059 3950 4023 0 -36.13(-0.89%)
Feb 06, 2018 3806 4083 3794 4059 0 +84.30(+2.12%)
Feb 05, 2018 3902 4107 3882 3974 0 +0.00(+0.00%)
Feb 02, 2018 4071 4071 3878 3974 0 -108.39(-2.65%)
Feb 01, 2018 4083 4143 4043 4083 0 +0.00(+0.00%)
Jan 31, 2018 4191 4267 4059 4083 0 -108.39(-2.59%)
Jan 30, 2018 4131 4239 4095 4191 0 +12.04(+0.29%)
Jan 29, 2018 4324 4324 4047 4179 0 -180.65(-4.14%)
Jan 26, 2018 4420 4444 4336 4360 0 -60.22(-1.36%)
Jan 25, 2018 4324 4504 4312 4420 0 +132.48(+3.09%)
Jan 24, 2018 4276 4336 4149 4288 0 +12.04(+0.28%)
Jan 23, 2018 4360 4432 4227 4276 0 -84.30(-1.93%)
Jan 22, 2018 4528 4589 4324 4360 0 -156.57(-3.47%)
Jan 19, 2018 4540 4589 4468 4516 0 -48.17(-1.06%)
Jan 18, 2018 4601 4613 4492 4565 0 -36.13(-0.79%)
Jan 17, 2018 4601 4709 4563 4601 0 +12.04(+0.26%)
Jan 16, 2018 4733 4769 4468 4589 0 -132.48(-2.81%)
Jan 12, 2018 4721 4721 4721 4721 0 -36.13(-0.76%)
Jan 11, 2018 4842 4854 4721 4757 0 -48.18(-1.00%)
Jan 10, 2018 4721 4914 4565 4805 0 +84.31(+1.79%)
Jan 09, 2018 4673 4727 4601 4721 0 +48.17(+1.03%)
Jan 08, 2018 4685 4805 4559 4673 0 -90.32(-1.90%)
Jan 05, 2018 4697 4773 4637 4763 0 +6.02(+0.13%)
Jan 04, 2018 4757 4793 4637 4757 0 +0.00(+0.00%)
Jan 03, 2018 4830 4914 4721 4757 0 -72.26(-1.50%)
Jan 02, 2018 4745 4860 4697 4830 0 +120.43(+2.56%)
Dec 29, 2017 4709 4709 4709 4709 0 -168.61(-3.46%)
Dec 28, 2017 4890 4986 4817 4878 0 +0.00(+0.00%)
Dec 27, 2017 4878 4878 4878 4878 0 +72.26(+1.50%)
Dec 26, 2017 4733 4902 4666 4805 0 +60.22(+1.27%)
Dec 22, 2017 4817 4912 4649 4745 0 -96.35(-1.99%)
Dec 21, 2017 4601 4914 4601 4842 0 +156.57(+3.34%)
Dec 20, 2017 4673 4757 4625 4685 0 +12.04(+0.26%)
Dec 19, 2017 4866 4926 4661 4673 0 -156.56(-3.24%)
Dec 18, 2017 4914 4998 4817 4830 0 -84.31(-1.72%)
Dec 15, 2017 4950 5034 4842 4914 0 -24.09(-0.49%)
Dec 14, 2017 4998 5070 4902 4938 0 -60.22(-1.20%)
Dec 13, 2017 5022 5167 4986 4998 0 -24.08(-0.48%)
Dec 12, 2017 5082 5143 4938 5022 0 -36.13(-0.71%)
Dec 11, 2017 4902 5094 4842 5058 0 +240.87(+5.00%)
Dec 08, 2017 5070 5094 4757 4817 0 -204.74(-4.08%)
Dec 07, 2017 4793 5058 4748 5022 0 +192.70(+3.99%)
Dec 06, 2017 4902 4926 4540 4830 0 -144.53(-2.91%)
Dec 05, 2017 5155 5263 4938 4974 0 -240.87(-4.62%)
Dec 04, 2017 5371 5371 4938 5215 0 -84.31(-1.59%)
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.