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 31, 2014 3781 3782 3644 3754 0 -0.68(-0.02%)
Mar 28, 2014 3748 3868 3722 3754 0 +18.84(+0.50%)
Mar 27, 2014 3672 3793 3671 3736 0 -42.74(-1.13%)
Mar 26, 2014 3893 3957 3775 3778 0 -115.42(-2.96%)
Mar 25, 2014 3883 3954 3823 3894 0 +55.59(+1.45%)
Mar 24, 2014 4004 4020 3784 3838 0 -161.42(-4.04%)
Mar 21, 2014 4100 4101 3990 4000 0 -35.13(-0.87%)
Mar 20, 2014 4012 4071 3989 4035 0 -49.44(-1.21%)
Mar 19, 2014 4138 4148 4056 4084 0 -43.66(-1.06%)
Mar 18, 2014 4093 4163 4083 4128 0 +28.75(+0.70%)
Mar 17, 2014 4059 4152 4050 4099 0 +65.24(+1.62%)
Mar 14, 2014 4009 4095 3976 4034 0 +45.18(+1.13%)
Mar 13, 2014 4068 4107 3976 3989 0 -76.12(-1.87%)
Mar 12, 2014 4096 4127 4020 4065 0 -68.43(-1.66%)
Mar 11, 2014 4095 4148 4076 4133 0 +42.50(+1.04%)
Mar 10, 2014 4193 4197 4083 4091 0 -108.37(-2.58%)
Mar 07, 2014 4192 4221 4111 4199 0 +25.00(+0.60%)
Mar 06, 2014 4308 4309 4108 4174 0 -96.48(-2.26%)
Mar 05, 2014 4362 4388 4245 4270 0 -101.31(-2.32%)
Mar 04, 2014 4295 4397 4291 4372 0 +121.00(+2.85%)
Mar 03, 2014 4196 4272 4176 4251 0 -4.51(-0.11%)
Feb 28, 2014 4290 4357 4203 4255 0 -52.68(-1.22%)
Feb 27, 2014 4150 4368 4112 4308 0 +359.43(+9.10%)
Feb 26, 2014 3930 4009 3918 3949 0 +7.16(+0.18%)
Feb 25, 2014 3917 3986 3864 3941 0 +20.69(+0.53%)
Feb 24, 2014 3989 3991 3900 3921 0 -64.91(-1.63%)
Feb 21, 2014 4020 4022 3935 3986 0 -24.24(-0.60%)
Feb 20, 2014 3913 4023 3881 4010 0 +84.54(+2.15%)
Feb 19, 2014 3714 3930 3711 3925 0 +211.90(+5.71%)
Feb 18, 2014 3691 3874 3633 3713 0 +163.93(+4.62%)
Feb 14, 2014 3549 3549 3549 0 -7.45(-0.21%)
Feb 13, 2014 3488 3567 3468 3557 0 +40.20(+1.14%)
Feb 12, 2014 3501 3524 3484 3517 0 +11.20(+0.32%)
Feb 11, 2014 3464 3530 3435 3506 0 +47.55(+1.38%)
Feb 10, 2014 3467 3502 3422 3458 0 -17.06(-0.49%)
Feb 07, 2014 3368 3480 3357 3475 0 +119.19(+3.55%)
Feb 06, 2014 3352 3389 3322 3356 0 +3.63(+0.11%)
Feb 05, 2014 3361 3371 3277 3352 0 -16.18(-0.48%)
Feb 04, 2014 3379 3398 3330 3368 0 +0.06(+0.00%)
Feb 03, 2014 3552 3553 3356 3368 0 -131.39(-3.75%)
Jan 31, 2014 3459 3529 3451 3500 0 -11.02(-0.31%)
Jan 30, 2014 3450 3528 3444 3511 0 +79.92(+2.33%)
Jan 29, 2014 3410 3470 3400 3431 0 -16.73(-0.49%)
Jan 28, 2014 3416 3469 3402 3448 0 +51.42(+1.51%)
Jan 27, 2014 3411 3444 3389 3396 0 -23.31(-0.68%)
Jan 24, 2014 3470 3487 3411 3419 0 -70.73(-2.03%)
Jan 23, 2014 3512 3526 3462 3490 0 -48.53(-1.37%)
Jan 22, 2014 3590 3600 3534 3539 0 -38.98(-1.09%)
Jan 21, 2014 3554 3592 3539 3578 0 +51.61(+1.46%)
Jan 17, 2014 3526 3526 3526 0 +25.56(+0.73%)
Jan 16, 2014 3506 3526 3487 3501 0 -3.94(-0.11%)
Jan 15, 2014 3561 3553 3492 3504 0 -56.41(-1.58%)
Jan 14, 2014 3501 3573 3485 3561 0 +72.04(+2.06%)
Jan 13, 2014 3528 3561 3481 3489 0 -54.14(-1.53%)
Jan 10, 2014 3490 3547 3471 3543 0 +64.09(+1.84%)
Jan 09, 2014 3459 3493 3430 3479 0 +27.18(+0.79%)
Jan 08, 2014 3332 3482 3323 3452 0 +130.95(+3.94%)
Jan 07, 2014 3276 3358 3270 3321 0 +52.71(+1.61%)
Jan 06, 2014 3312 3342 3246 3268 0 -34.61(-1.05%)
Jan 03, 2014 3280 3318 3274 3303 0 +10.07(+0.31%)
Jan 02, 2014 3350 3355 3288 3293 0 -58.66(-1.75%)
Dec 31, 2013 3351 3351 3351 0 +35.40(+1.07%)
Dec 30, 2013 3306 3324 3293 3316 0 +8.92(+0.27%)
Dec 27, 2013 3319 3320 3290 3307 0 -3.84(-0.12%)
Dec 26, 2013 3288 3318 3273 3311 0 +20.55(+0.62%)
Dec 24, 2013 3290 3290 3290 0 -9.99(-0.30%)
Dec 23, 2013 3316 3316 3269 3300 0 +15.81(+0.48%)
Dec 20, 2013 3286 3329 3266 3284 0 -1.74(-0.05%)
Dec 19, 2013 3282 3292 3231 3286 0 -23.56(-0.71%)
Dec 18, 2013 3246 3314 3213 3310 0 +73.38(+2.27%)
Dec 17, 2013 3231 3246 3202 3236 0 -2.99(-0.09%)
Dec 16, 2013 3251 3293 3236 3239 0 +9.25(+0.29%)
Dec 13, 2013 3245 3266 3221 3230 0 -5.42(-0.17%)
Dec 12, 2013 3197 3259 3188 3235 0 +34.30(+1.07%)
Dec 11, 2013 3300 3306 3191 3201 0 -89.72(-2.73%)
Dec 10, 2013 3385 3393 3249 3291 0 -92.81(-2.74%)
Dec 09, 2013 3435 3436 3374 3384 0 -22.02(-0.65%)
Dec 06, 2013 3386 3416 3367 3406 0 +58.10(+1.74%)
Dec 05, 2013 3323 3379 3297 3348 0 +28.33(+0.85%)
Dec 04, 2013 3318 3347 3287 3319 0 -17.69(-0.53%)
Dec 03, 2013 3404 3422 3332 3337 0 -83.85(-2.45%)
Dec 02, 2013 3416 3447 3403 3421 0 +18.00(+0.53%)
Nov 29, 2013 3397 3418 3393 3403 0 -0.66(-0.02%)
Nov 27, 2013 3403 3403 3403 0 -26.77(-0.78%)
Nov 26, 2013 3409 3448 3385 3430 0 +21.69(+0.64%)
Nov 25, 2013 3300 3421 3291 3409 0 +114.25(+3.47%)
Nov 22, 2013 3289 3296 3272 3294 0 +21.11(+0.64%)
Nov 21, 2013 3271 3293 3254 3273 0 +4.40(+0.13%)
Nov 20, 2013 3227 3279 3226 3269 0 +31.86(+0.98%)
Nov 19, 2013 3237 3262 3213 3237 0 +5.18(+0.16%)
Nov 18, 2013 3270 3281 3206 3232 0 -38.41(-1.17%)
Nov 15, 2013 3237 3277 3226 3270 0 +31.01(+0.96%)
Nov 14, 2013 3234 3255 3209 3239 0 +40.55(+1.27%)
Nov 12, 2013 3177 3206 3145 3199 0 +24.99(+0.79%)
Nov 11, 2013 3125 3182 3096 3174 0 +48.97(+1.57%)
Nov 08, 2013 3000 3135 2999 3125 0 +105.35(+3.49%)
Nov 07, 2013 3077 3078 3000 3019 0 -38.79(-1.27%)
Nov 06, 2013 3087 3091 3033 3058 0 -28.45(-0.92%)
Nov 05, 2013 3035 3097 3023 3087 0 +36.71(+1.20%)
Nov 04, 2013 2965 3056 2957 3050 0 +102.72(+3.49%)
Nov 01, 2013 2956 2964 2904 2947 0 +9.73(+0.33%)
Oct 31, 2013 2934 2965 2871 2937 0 -41.55(-1.39%)
Oct 30, 2013 3023 3024 2940 2979 0 -18.79(-0.63%)
Oct 29, 2013 2968 3004 2967 2998 0 +30.23(+1.02%)
Oct 28, 2013 2982 2987 2957 2968 0 -14.56(-0.49%)
Oct 25, 2013 2990 2990 2940 2982 0 -5.02(-0.17%)
Oct 24, 2013 3008 3027 2975 2987 0 -11.56(-0.39%)
Oct 23, 2013 3003 3017 2963 2999 0 -25.06(-0.83%)
Oct 22, 2013 2997 3040 2994 3024 0 +35.55(+1.19%)
Oct 21, 2013 2986 3003 2960 2988 0 -3.20(-0.11%)
Oct 18, 2013 3090 3092 2894 2991 0 -93.25(-3.02%)
Oct 17, 2013 3081 3102 3059 3085 0 +1.43(+0.05%)
Oct 16, 2013 3054 3107 3051 3083 0 +36.45(+1.20%)
Oct 15, 2013 3072 3084 3033 3047 0 -21.19(-0.69%)
Oct 14, 2013 3049 3070 3027 3068 0 -31.51(-1.02%)
Oct 11, 2013 3093 3132 3083 3099 0 +11.45(+0.37%)
Oct 10, 2013 3064 3095 3048 3088 0 +59.03(+1.95%)
Oct 09, 2013 3053 3054 2985 3029 0 +1.20(+0.04%)
Oct 08, 2013 3118 3131 3024 3028 0 -87.87(-2.82%)
Oct 07, 2013 3102 3139 3093 3116 0 -15.58(-0.50%)
Oct 04, 2013 3116 3156 3112 3131 0 +18.22(+0.59%)
Oct 03, 2013 3066 3133 3048 3113 0 +37.47(+1.22%)
Oct 02, 2013 3049 3084 3041 3076 0 +4.83(+0.16%)
Oct 01, 2013 2971 3071 2956 3071 0 +83.21(+2.79%)
Sep 27, 2013 2981 3008 2958 2987 0 -3.36(-0.11%)
Sep 26, 2013 2979 2996 2965 2991 0 +17.59(+0.59%)
Sep 25, 2013 2964 2986 2941 2973 0 +1.55(+0.05%)
Sep 24, 2013 2972 2992 2950 2972 0 +6.61(+0.22%)
Sep 23, 2013 2998 3001 2946 2965 0 -43.66(-1.45%)
Sep 20, 2013 2992 3037 2990 3009 0 +24.43(+0.82%)
Sep 19, 2013 3004 3029 2978 2984 0 -18.34(-0.61%)
Sep 18, 2013 2989 3019 2961 3003 0 +9.51(+0.32%)
Sep 17, 2013 3057 3058 2992 2993 0 -30.96(-1.02%)
Sep 16, 2013 3055 3045 3010 3024 0 +2.32(+0.08%)
Sep 13, 2013 3014 3028 3000 3022 0 +13.75(+0.46%)
Sep 12, 2013 2971 3022 2959 3008 0 +49.21(+1.66%)
Sep 11, 2013 2971 2993 2940 2959 0 -11.84(-0.40%)
Sep 10, 2013 2916 2995 2906 2971 0 +130.54(+4.60%)
Sep 09, 2013 2762 2845 2735 2840 0 +90.76(+3.30%)
Sep 06, 2013 2793 2802 2715 2749 0 -41.88(-1.50%)
Sep 05, 2013 2796 2806 2774 2791 0 -4.48(-0.16%)
Sep 04, 2013 2775 2807 2764 2796 0 +16.21(+0.58%)
Sep 03, 2013 2783 2793 2760 2780 0 +27.57(+1.00%)
Aug 30, 2013 2752 2752 2752 0 +0.41(+0.01%)
Aug 29, 2013 2714 2768 2712 2752 0 +21.74(+0.80%)
Aug 28, 2013 2715 2745 2694 2730 0 +20.64(+0.76%)
Aug 27, 2013 2748 2757 2686 2709 0 -31.10(-1.13%)
Aug 26, 2013 2754 2778 2739 2740 0 -20.41(-0.74%)
Aug 23, 2013 2752 2768 2738 2761 0 +17.93(+0.65%)
Aug 22, 2013 2731 2763 2728 2743 0 +11.18(+0.41%)
Aug 21, 2013 2747 2762 2712 2732 0 -23.80(-0.86%)
Aug 20, 2013 2774 2782 2749 2755 0 -18.79(-0.68%)
Aug 19, 2013 2841 2842 2765 2774 0 -14.95(-0.54%)
Aug 16, 2013 2783 2821 2780 2789 0 -1.64(-0.06%)
Aug 15, 2013 2820 2836 2780 2791 0 -47.61(-1.68%)
Aug 14, 2013 2867 2871 2821 2838 0 -24.22(-0.85%)
Aug 13, 2013 2862 2880 2850 2863 0 -3.38(-0.12%)
Aug 12, 2013 2850 2874 2834 2866 0 +1.01(+0.04%)
Aug 09, 2013 2840 2881 2839 2865 0 +9.83(+0.34%)
Aug 08, 2013 2858 2876 2832 2855 0 -0.51(-0.02%)
Aug 07, 2013 2835 2885 2826 2856 0 +18.70(+0.66%)
Aug 06, 2013 2847 2861 2815 2837 0 -6.38(-0.22%)
Aug 05, 2013 2825 2853 2801 2843 0 +33.97(+1.21%)
Aug 02, 2013 2733 2837 2727 2809 0 +182.26(+6.94%)
Aug 01, 2013 2609 2678 2591 2627 0 +31.36(+1.21%)
Jul 31, 2013 2583 2611 2568 2596 0 +10.28(+0.40%)
Jul 30, 2013 2575 2591 2556 2585 0 +23.79(+0.93%)
Jul 29, 2013 2578 2602 2557 2562 0 -24.43(-0.94%)
Jul 26, 2013 2522 2593 2507 2586 0 +62.77(+2.49%)
Jul 25, 2013 2492 2529 2476 2523 0 +16.40(+0.65%)
Jul 24, 2013 2505 2527 2489 2507 0 +2.30(+0.09%)
Jul 23, 2013 2535 2539 2491 2505 0 -24.64(-0.97%)
Jul 22, 2013 2533 2562 2518 2529 0 +0.37(+0.01%)
Jul 19, 2013 2510 2532 2476 2529 0 +28.05(+1.12%)
Jul 18, 2013 2479 2526 2477 2501 0 +29.72(+1.20%)
Jul 17, 2013 2489 2498 2459 2471 0 -15.54(-0.62%)
Jul 16, 2013 2496 2501 2471 2487 0 -1.41(-0.06%)
Jul 15, 2013 2486 2497 2449 2488 0 +3.02(+0.12%)
Jul 12, 2013 2439 2487 2435 2485 0 +54.44(+2.24%)
Jul 11, 2013 2442 2456 2429 2431 0 +11.34(+0.47%)
Jul 10, 2013 2417 2438 2397 2419 0 +4.39(+0.18%)
Jul 09, 2013 2398 2439 2381 2415 0 +26.18(+1.10%)
Jul 08, 2013 2397 2405 2365 2389 0 +5.56(+0.23%)
Jul 05, 2013 2377 2394 2362 2383 0 +26.77(+1.14%)
Jul 03, 2013 2356 2356 2356 0 +7.07(+0.30%)
Jul 02, 2013 2385 2391 2342 2349 0 -37.64(-1.58%)
Jul 01, 2013 2393 2428 2385 2387 0 -10.58(-0.44%)
Jun 28, 2013 2387 2434 2375 2397 0 +38.48(+1.63%)
Jun 26, 2013 2357 2385 2347 2359 0 +6.38(+0.27%)
Jun 25, 2013 2365 2378 2329 2353 0 +10.37(+0.44%)
Jun 24, 2013 2344 2362 2319 2342 0 -24.47(-1.03%)
Jun 21, 2013 2357 2382 2312 2367 0 +20.26(+0.86%)
Jun 20, 2013 2399 2403 2333 2346 0 -70.91(-2.93%)
Jun 19, 2013 2464 2467 2406 2417 0 -44.98(-1.83%)
Jun 18, 2013 2441 2469 2424 2462 0 +27.74(+1.14%)
Jun 17, 2013 2457 2472 2408 2435 0 -10.32(-0.42%)
Jun 14, 2013 2429 2471 2416 2445 0 +23.75(+0.98%)
Jun 13, 2013 2381 2428 2352 2421 0 +39.15(+1.64%)
Jun 12, 2013 2392 2426 2375 2382 0 +2.39(+0.10%)
Jun 11, 2013 2357 2407 2339 2380 0 +7.04(+0.30%)
Jun 10, 2013 2366 2387 2349 2373 0 +12.37(+0.52%)
Jun 07, 2013 2354 2390 2325 2360 0 +15.37(+0.66%)
Jun 06, 2013 2307 2346 2291 2345 0 +39.25(+1.70%)
Jun 05, 2013 2305 2349 2292 2306 0 +3.14(+0.14%)
Jun 04, 2013 2337 2346 2273 2302 0 -41.97(-1.79%)
Jun 03, 2013 2351 2380 2319 2344 0 -8.90(-0.38%)
May 31, 2013 2382 2396 2352 2353 0 -38.29(-1.60%)
May 30, 2013 2398 2419 2384 2392 0 -9.18(-0.38%)
May 29, 2013 2440 2444 2385 2401 0 -39.82(-1.63%)
May 28, 2013 2441 2492 2425 2441 0 +31.20(+1.29%)
May 24, 2013 2409 2409 2409 0 -44.10(-1.80%)
May 23, 2013 2416 2473 2406 2454 0 +16.23(+0.67%)
May 22, 2013 2416 2480 2407 2437 0 +23.41(+0.97%)
May 21, 2013 2412 2426 2390 2414 0 -1.23(-0.05%)
May 20, 2013 2418 2461 2402 2415 0 -6.78(-0.28%)
May 17, 2013 2383 2428 2378 2422 0 +54.10(+2.28%)
May 16, 2013 2375 2426 2339 2368 0 +14.68(+0.62%)
May 15, 2013 2153 2359 2150 2353 0 +92.47(+4.09%)
May 13, 2013 2290 2295 2249 2261 0 -35.66(-1.55%)
May 10, 2013 2257 2298 2244 2296 0 +28.52(+1.26%)
May 09, 2013 2265 2280 2237 2268 0 -5.74(-0.25%)
May 08, 2013 2299 2319 2271 2274 0 -26.91(-1.17%)
May 07, 2013 2287 2317 2284 2300 0 +22.84(+1.00%)
May 06, 2013 2243 2282 2218 2278 0 +42.53(+1.90%)
May 03, 2013 2246 2250 2229 2235 0 +5.02(+0.23%)
May 02, 2013 2225 2239 2202 2230 0 +9.54(+0.43%)
May 01, 2013 2251 2257 2218 2221 0 -32.96(-1.46%)
Apr 30, 2013 2241 2260 2225 2253 0 +3.79(+0.17%)
Apr 29, 2013 2271 2288 2247 2250 0 -21.80(-0.96%)
Apr 26, 2013 2273 2279 2268 2271 0 +0.46(+0.02%)
Apr 25, 2013 2236 2273 2229 2271 0 +44.99(+2.02%)
Apr 24, 2013 2229 2237 2214 2226 0 +3.06(+0.14%)
Apr 23, 2013 2212 2234 2202 2223 0 +23.48(+1.07%)
Apr 22, 2013 2212 2213 2184 2199 0 +0.49(+0.02%)
Apr 19, 2013 2166 2205 2165 2199 0 +31.64(+1.46%)
Apr 18, 2013 2172 2177 2143 2167 0 -3.93(-0.18%)
Apr 17, 2013 2177 2186 2155 2171 0 -22.19(-1.01%)
Apr 16, 2013 2186 2196 2174 2193 0 +14.40(+0.66%)
Apr 15, 2013 2223 2230 2174 2179 0 -46.95(-2.11%)
Apr 12, 2013 2248 2251 2219 2226 0 -21.38(-0.95%)
Apr 11, 2013 2225 2263 2215 2247 0 +30.56(+1.38%)
Apr 10, 2013 2226 2239 2205 2217 0 -2.31(-0.10%)
Apr 09, 2013 2211 2230 2203 2219 0 +18.63(+0.85%)
Apr 08, 2013 2221 2222 2198 2201 0 -20.61(-0.93%)
Apr 05, 2013 2201 2225 2189 2221 0 -1.79(-0.08%)
Apr 04, 2013 2215 2232 2202 2223 0 +10.60(+0.48%)
Apr 03, 2013 2216 2224 2163 2212 0 -6.72(-0.30%)
Apr 02, 2013 2226 2235 2180 2219 0 -4.80(-0.22%)
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.