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, 2008 958.90 986.90 926.69 975.72 0 +20.95(+2.19%)
Sep 29, 2008 988.06 1005 935.34 954.76 0 -41.69(-4.18%)
Sep 26, 2008 1000 1013 979.17 996.45 0 -19.21(-1.89%)
Sep 25, 2008 1021 1032 1004 1016 0 +12.05(+1.20%)
Sep 24, 2008 996.03 1019 979.47 1004 0 +8.07(+0.81%)
Sep 23, 2008 1006 1031 987.65 995.54 0 +0.24(+0.02%)
Sep 22, 2008 1008 1038 974.68 995.30 0 -12.52(-1.24%)
Sep 19, 2008 1036 1062 976.73 1008 0 +12.33(+1.24%)
Sep 18, 2008 965.73 1025 947.82 995.49 0 +34.03(+3.54%)
Sep 17, 2008 986.85 1020 954.79 961.47 0 -25.16(-2.55%)
Sep 16, 2008 986.48 1030 956.00 986.63 0 -16.60(-1.65%)
Sep 15, 2008 1012 1032 981.19 1003 0 -28.67(-2.78%)
Sep 12, 2008 1031 1043 1012 1032 0 +0.00(+0.00%)
Sep 11, 2008 1021 1040 1010 1032 0 +4.33(+0.42%)
Sep 10, 2008 1039 1048 1008 1028 0 +6.27(+0.61%)
Sep 09, 2008 1065 1094 1013 1021 0 -65.88(-6.06%)
Sep 08, 2008 1107 1118 1076 1087 0 -0.25(-0.02%)
Sep 05, 2008 1094 1109 1070 1087 0 -13.12(-1.19%)
Sep 04, 2008 1104 1118 1089 1101 0 -10.09(-0.91%)
Sep 03, 2008 1103 1121 1091 1111 0 +6.30(+0.57%)
Sep 02, 2008 1116 1129 1094 1104 0 -2.42(-0.22%)
Sep 01, 2008 1107 1122 1097 1107 0 +0.00(+0.00%)
Aug 29, 2008 1107 1122 1097 1107 0 -1.11(-0.10%)
Aug 28, 2008 1111 1124 1097 1108 0 +0.22(+0.02%)
Aug 27, 2008 1113 1125 1097 1108 0 -7.71(-0.69%)
Aug 26, 2008 1117 1130 1103 1115 0 +0.98(+0.09%)
Aug 25, 2008 1129 1135 1103 1114 0 -19.37(-1.71%)
Aug 22, 2008 1112 1139 1104 1134 0 +37.74(+3.44%)
Aug 21, 2008 1085 1106 1077 1096 0 +0.31(+0.03%)
Aug 20, 2008 1120 1122 1085 1096 0 -18.33(-1.65%)
Aug 19, 2008 1132 1135 1105 1114 0 -19.91(-1.76%)
Aug 18, 2008 1152 1160 1118 1134 0 -18.36(-1.59%)
Aug 15, 2008 1145 1173 1124 1152 0 +12.97(+1.14%)
Aug 14, 2008 1113 1156 1102 1139 0 +22.39(+2.00%)
Aug 13, 2008 1120 1134 1096 1117 0 -2.69(-0.24%)
Aug 12, 2008 1133 1144 1111 1120 0 -16.04(-1.41%)
Aug 11, 2008 1132 1154 1114 1136 0 +0.31(+0.03%)
Aug 08, 2008 1121 1156 1109 1135 0 -1.66(-0.15%)
Aug 07, 2008 1129 1169 1113 1137 0 +2.00(+0.18%)
Aug 06, 2008 1142 1182 1112 1135 0 +15.33(+1.37%)
Aug 05, 2008 1110 1131 1102 1120 0 +15.78(+1.43%)
Aug 04, 2008 1099 1117 1090 1104 0 +3.21(+0.29%)
Aug 01, 2008 1119 1133 1090 1101 0 -2.66(-0.24%)
Jul 31, 2008 1102 1127 1093 1103 0 -5.46(-0.49%)
Jul 30, 2008 1102 1123 1085 1109 0 +11.43(+1.04%)
Jul 29, 2008 1099 1109 1084 1097 0 -3.04(-0.28%)
Jul 28, 2008 1127 1140 1097 1100 0 -31.45(-2.78%)
Jul 25, 2008 1130 1148 1109 1132 0 +6.62(+0.59%)
Jul 24, 2008 1144 1149 1120 1125 0 -18.47(-1.61%)
Jul 23, 2008 1131 1153 1118 1144 0 +11.16(+0.99%)
Jul 22, 2008 1106 1142 1098 1133 0 +22.28(+2.01%)
Jul 21, 2008 1098 1130 1092 1110 0 -6.05(-0.54%)
Jul 18, 2008 1098 1128 1082 1116 0 +9.12(+0.82%)
Jul 17, 2008 1081 1127 1062 1107 0 +42.21(+3.96%)
Jul 16, 2008 1045 1070 1031 1065 0 +13.34(+1.27%)
Jul 15, 2008 1040 1068 1026 1052 0 +6.27(+0.60%)
Jul 14, 2008 1055 1071 1037 1045 0 -4.10(-0.39%)
Jul 11, 2008 1044 1067 1026 1050 0 -4.39(-0.42%)
Jul 10, 2008 1053 1072 1039 1054 0 -0.92(-0.09%)
Jul 09, 2008 1054 1093 1035 1055 0 +1.45(+0.14%)
Jul 08, 2008 1020 1059 1013 1053 0 +38.65(+3.81%)
Jul 07, 2008 1032 1037 994.72 1015 0 -11.49(-1.12%)
Jul 04, 2008 1042 1047 1019 1026 0 +0.00(+0.00%)
Jul 03, 2008 1042 1047 1019 1026 0 -9.67(-0.93%)
Jul 02, 2008 1031 1049 1024 1036 0 +3.70(+0.36%)
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.