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 (%)
Mar 28, 2013 2242 2242 2242 0 +15.73(+0.71%)
Mar 27, 2013 2231 2241 2217 2226 0 -22.70(-1.01%)
Mar 26, 2013 2278 2286 2239 2249 0 -18.80(-0.83%)
Mar 25, 2013 2279 2294 2263 2268 0 -43.35(-1.88%)
Mar 22, 2013 2351 2356 2296 2311 0 -28.37(-1.21%)
Mar 21, 2013 2367 2377 2332 2339 0 -42.61(-1.79%)
Mar 20, 2013 2388 2402 2369 2382 0 +0.31(+0.01%)
Mar 19, 2013 2383 2388 2354 2382 0 +6.77(+0.29%)
Mar 18, 2013 2333 2379 2318 2375 0 +16.88(+0.72%)
Mar 15, 2013 2396 2399 2354 2358 0 -40.54(-1.69%)
Mar 14, 2013 2397 2408 2361 2398 0 +3.28(+0.14%)
Mar 13, 2013 2394 2414 2367 2395 0 +0.71(+0.03%)
Mar 12, 2013 2380 2402 2366 2395 0 +11.25(+0.47%)
Mar 11, 2013 2370 2389 2323 2383 0 +2.91(+0.12%)
Mar 08, 2013 2390 2401 2377 2380 0 -5.94(-0.25%)
Mar 07, 2013 2404 2404 2375 2386 0 -11.49(-0.48%)
Mar 06, 2013 2384 2400 2364 2398 0 +15.10(+0.63%)
Mar 05, 2013 2395 2404 2368 2383 0 -3.26(-0.14%)
Mar 04, 2013 2336 2390 2312 2386 0 +46.54(+1.99%)
Mar 01, 2013 2302 2364 2287 2339 0 +38.05(+1.65%)
Feb 28, 2013 2341 2347 2279 2301 0 +79.27(+3.57%)
Feb 27, 2013 2195 2231 2191 2222 0 +19.04(+0.86%)
Feb 26, 2013 2221 2226 2174 2203 0 -50.09(-2.22%)
Feb 22, 2013 2242 2256 2231 2253 0 +13.18(+0.59%)
Feb 21, 2013 2232 2249 2204 2240 0 +6.86(+0.31%)
Feb 20, 2013 2263 2267 2232 2233 0 -39.76(-1.75%)
Feb 15, 2013 2273 2273 2273 0 +5.75(+0.25%)
Feb 14, 2013 2235 2272 2227 2267 0 +21.86(+0.97%)
Feb 13, 2013 2250 2253 2236 2245 0 +4.16(+0.19%)
Feb 12, 2013 2241 2253 2234 2241 0 -2.99(-0.13%)
Feb 11, 2013 2239 2250 2231 2244 0 -0.44(-0.02%)
Feb 08, 2013 2248 2260 2237 2245 0 +4.02(+0.18%)
Feb 07, 2013 2239 2247 2222 2240 0 -1.49(-0.07%)
Feb 06, 2013 2244 2249 2226 2242 0 +12.07(+0.54%)
Feb 04, 2013 2243 2259 2230 2230 0 -19.89(-0.88%)
Feb 01, 2013 2214 2263 2206 2250 0 +48.98(+2.23%)
Jan 31, 2013 2191 2213 2184 2201 0 +5.67(+0.26%)
Jan 30, 2013 2202 2214 2184 2195 0 -9.33(-0.42%)
Jan 29, 2013 2201 2213 2190 2204 0 +3.82(+0.17%)
Jan 28, 2013 2221 2221 2196 2201 0 -16.95(-0.76%)
Jan 25, 2013 2213 2229 2207 2218 0 +9.88(+0.45%)
Jan 24, 2013 2192 2230 2192 2208 0 -341.78(-13.41%)
Jan 23, 2013 2527 2561 2512 2550 0 +18.19(+0.72%)
Jan 22, 2013 2538 2539 2516 2531 0 -7.81(-0.31%)
Jan 18, 2013 2539 2539 2539 0 +11.11(+0.44%)
Jan 17, 2013 2536 2542 2516 2528 0 -0.27(-0.01%)
Jan 16, 2013 2537 2551 2518 2528 0 -6.42(-0.25%)
Jan 15, 2013 2493 2549 2492 2535 0 +36.14(+1.45%)
Jan 14, 2013 2500 2520 2485 2499 0 -7.07(-0.28%)
Jan 12, 2013 2572 2584 2499 2506 0 +0.00(+0.00%)
Jan 11, 2013 2572 2584 2499 2506 0 -79.95(-3.09%)
Jan 10, 2013 2583 2607 2573 2586 0 +17.33(+0.67%)
Jan 09, 2013 2549 2580 2542 2568 0 +24.59(+0.97%)
Jan 08, 2013 2521 2545 2506 2544 0 +9.22(+0.36%)
Jan 07, 2013 2532 2548 2516 2534 0 -8.39(-0.33%)
Jan 04, 2013 2528 2559 2517 2543 0 +17.00(+0.67%)
Jan 03, 2013 2501 2544 2490 2526 0 +21.30(+0.85%)
Jan 02, 2013 2501 2531 2477 2505 0 -13.08(-0.52%)
Dec 31, 2012 2518 2518 2518 0 -17.78(-0.70%)
Dec 28, 2012 2556 2574 2530 2535 0 -22.81(-0.89%)
Dec 27, 2012 2568 2582 2525 2558 0 -8.96(-0.35%)
Dec 26, 2012 2610 2614 2560 2567 0 -35.92(-1.38%)
Dec 24, 2012 2603 2603 2603 0 -0.38(-0.01%)
Dec 21, 2012 2571 2613 2560 2603 0 +10.60(+0.41%)
Dec 20, 2012 2574 2600 2566 2593 0 +19.70(+0.77%)
Dec 19, 2012 2612 2628 2561 2573 0 -38.18(-1.46%)
Dec 18, 2012 2584 2622 2577 2611 0 +31.87(+1.24%)
Dec 17, 2012 2573 2588 2558 2579 0 +12.64(+0.49%)
Dec 14, 2012 2567 2580 2554 2567 0 -5.71(-0.22%)
Dec 13, 2012 2566 2592 2548 2573 0 -5.40(-0.21%)
Dec 12, 2012 2595 2609 2568 2578 0 -14.00(-0.54%)
Dec 11, 2012 2579 2604 2555 2592 0 +13.99(+0.54%)
Dec 10, 2012 2546 2594 2534 2578 0 +29.94(+1.18%)
Dec 07, 2012 2546 2559 2518 2548 0 +8.05(+0.32%)
Dec 06, 2012 2536 2550 2522 2540 0 +6.54(+0.26%)
Dec 05, 2012 2545 2556 2514 2533 0 -8.35(-0.33%)
Dec 04, 2012 2530 2555 2524 2542 0 +14.32(+0.57%)
Nov 30, 2012 2535 2547 2518 2527 0 -3.14(-0.12%)
Nov 29, 2012 2528 2543 2511 2531 0 +10.95(+0.43%)
Nov 28, 2012 2517 2524 2482 2520 0 -7.42(-0.29%)
Nov 27, 2012 2502 2539 2497 2527 0 +23.54(+0.94%)
Nov 26, 2012 2493 2508 2471 2504 0 +1.49(+0.06%)
Nov 24, 2012 2476 2512 2462 2502 0 +0.00(+0.00%)
Nov 23, 2012 2476 2512 2462 2502 0 +39.88(+1.62%)
Nov 21, 2012 2462 2462 2462 0 +21.71(+0.89%)
Nov 20, 2012 2431 2449 2423 2440 0 +7.51(+0.31%)
Nov 19, 2012 2405 2441 2399 2433 0 +42.34(+1.77%)
Nov 16, 2012 2386 2410 2371 2391 0 +12.15(+0.51%)
Nov 15, 2012 2382 2405 2359 2378 0 -8.44(-0.35%)
Nov 14, 2012 2434 2441 2375 2387 0 -46.78(-1.92%)
Nov 13, 2012 2434 2454 2421 2434 0 -5.64(-0.23%)
Nov 12, 2012 2438 2481 2426 2439 0 +10.44(+0.43%)
Nov 09, 2012 2424 2459 2405 2429 0 +1.14(+0.05%)
Nov 08, 2012 2449 2469 2424 2428 0 -29.68(-1.21%)
Nov 07, 2012 2463 2495 2414 2457 0 -16.04(-0.65%)
Nov 06, 2012 2455 2486 2438 2473 0 +21.98(+0.90%)
Nov 05, 2012 2445 2466 2424 2451 0 +4.54(+0.19%)
Nov 02, 2012 2482 2499 2443 2447 0 -23.43(-0.95%)
Nov 01, 2012 2476 2509 2416 2470 0 +50.26(+2.08%)
Oct 31, 2012 2426 2439 2379 2420 0 -6.41(-0.26%)
Oct 26, 2012 2427 2427 2427 0 +7.19(+0.30%)
Oct 25, 2012 2392 2432 2377 2419 0 +61.97(+2.63%)
Oct 24, 2012 2338 2376 2332 2357 0 +21.14(+0.90%)
Oct 23, 2012 2347 2358 2316 2336 0 -22.17(-0.94%)
Oct 19, 2012 2392 2407 2344 2358 0 -37.00(-1.54%)
Oct 18, 2012 2401 2410 2386 2395 0 -10.58(-0.44%)
Oct 17, 2012 2416 2438 2393 2406 0 -5.61(-0.23%)
Oct 16, 2012 2389 2424 2377 2412 0 +33.69(+1.42%)
Oct 15, 2012 2366 2382 2356 2378 0 +14.37(+0.61%)
Oct 12, 2012 2380 2385 2355 2364 0 -11.47(-0.48%)
Oct 11, 2012 2394 2398 2375 2375 0 -6.55(-0.28%)
Oct 10, 2012 2394 2408 2366 2382 0 -3.59(-0.15%)
Oct 09, 2012 2412 2417 2381 2385 0 -50.93(-2.09%)
Oct 08, 2012 2247 2442 2417 2436 0 -3.91(-0.16%)
Oct 06, 2012 2439 2454 2425 2440 0 +0.00(+0.00%)
Oct 05, 2012 2248 2454 2425 2440 0 +7.14(+0.29%)
Oct 04, 2012 2225 2440 2404 2433 0 +17.81(+0.74%)
Oct 03, 2012 2212 2431 2398 2415 0 +20.95(+0.88%)
Oct 02, 2012 2394 2404 2379 2394 0 +4.83(+0.20%)
Oct 01, 2012 2399 2424 2382 2389 0 -1.27(-0.05%)
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%)
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.