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, 2014 3635 3651 3542 3598 0 -18.92(-0.52%)
Sep 29, 2014 3629 3666 3600 3617 0 -38.91(-1.06%)
Sep 26, 2014 3627 3665 3588 3656 0 +27.79(+0.77%)
Sep 25, 2014 3644 3683 3603 3628 0 -112.86(-3.02%)
Sep 19, 2014 3843 3868 3737 3741 0 -83.97(-2.20%)
Sep 18, 2014 3816 3868 3792 3825 0 +33.31(+0.88%)
Sep 17, 2014 3801 3815 3758 3792 0 +2.98(+0.08%)
Sep 16, 2014 3691 3794 3679 3789 0 +94.50(+2.56%)
Sep 15, 2014 3736 3766 3673 3694 0 -23.39(-0.63%)
Sep 12, 2014 3787 3788 3711 3718 0 -57.56(-1.52%)
Sep 11, 2014 3743 3782 3695 3775 0 +28.45(+0.76%)
Sep 10, 2014 3764 3777 3727 3747 0 -5.63(-0.15%)
Sep 09, 2014 3801 3805 3743 3752 0 -38.95(-1.03%)
Sep 08, 2014 3701 3841 3699 3791 0 +75.44(+2.03%)
Sep 05, 2014 3705 3735 3662 3716 0 +3.26(+0.09%)
Sep 04, 2014 3798 3805 3608 3713 0 -64.11(-1.70%)
Sep 03, 2014 3850 3870 3762 3777 0 -68.91(-1.79%)
Sep 02, 2014 3855 3872 3828 3846 0 +6.25(+0.16%)
Aug 29, 2014 3839 3839 3839 0 +37.80(+0.99%)
Aug 28, 2014 3798 3807 3753 3802 0 +5.55(+0.15%)
Aug 27, 2014 3827 3842 3781 3796 0 -17.05(-0.45%)
Aug 26, 2014 3833 3855 3804 3813 0 -10.79(-0.28%)
Aug 25, 2014 3819 3849 3807 3824 0 +26.72(+0.70%)
Aug 22, 2014 3791 3859 3769 3797 0 +36.88(+0.98%)
Aug 21, 2014 3821 3839 3753 3760 0 -66.01(-1.73%)
Aug 20, 2014 3710 3847 3691 3826 0 +121.46(+3.28%)
Aug 19, 2014 3664 3708 3634 3705 0 +43.32(+1.18%)
Aug 18, 2014 3693 3701 3650 3661 0 +2.75(+0.08%)
Aug 15, 2014 3648 3690 3619 3659 0 +24.53(+0.67%)
Aug 14, 2014 3578 3656 3576 3634 0 +58.94(+1.65%)
Aug 13, 2014 3543 3588 3529 3575 0 +32.39(+0.91%)
Aug 12, 2014 3573 3605 3532 3543 0 -31.14(-0.87%)
Aug 11, 2014 3626 3637 3561 3574 0 -37.17(-1.03%)
Aug 08, 2014 3631 3728 3562 3611 0 -49.71(-1.36%)
Aug 07, 2014 3701 3765 3572 3661 0 -111.54(-2.96%)
Aug 06, 2014 3766 3782 3742 3772 0 -43.23(-1.13%)
Aug 05, 2014 3834 3852 3780 3816 0 -49.34(-1.28%)
Aug 04, 2014 3898 3899 3844 3865 0 -10.84(-0.28%)
Aug 01, 2014 3883 3920 3832 3876 0 -10.93(-0.28%)
Jul 31, 2014 3957 3965 3853 3887 0 -233.20(-5.66%)
Jul 23, 2014 4120 4166 4114 4120 0 +23.51(+0.57%)
Jul 22, 2014 4067 4119 4059 4096 0 +52.47(+1.30%)
Jul 21, 2014 4070 4079 4021 4044 0 -39.15(-0.96%)
Jul 18, 2014 4059 4094 4013 4083 0 +36.84(+0.91%)
Jul 17, 2014 4035 4072 4012 4046 0 -16.71(-0.41%)
Jul 16, 2014 4044 4120 4034 4063 0 -42.45(-1.03%)
Jul 15, 2014 4026 4155 4018 4105 0 +71.40(+1.77%)
Jul 14, 2014 4132 4172 3962 4034 0 +82.18(+2.08%)
Jul 11, 2014 3984 3999 3931 3952 0 -39.03(-0.98%)
Jul 10, 2014 3912 4007 3881 3991 0 +49.83(+1.26%)
Jul 09, 2014 3987 3989 3912 3941 0 -16.54(-0.42%)
Jul 08, 2014 3979 3987 3918 3958 0 -23.61(-0.59%)
Jul 07, 2014 4068 4069 3951 3981 0 -96.19(-2.36%)
Jul 03, 2014 4077 4077 4077 0 -28.02(-0.68%)
Jul 02, 2014 4104 4131 4040 4105 0 +20.07(+0.49%)
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.