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 (%)
Jun 30, 2017 3324 3378 3228 3324 0 -12.04(-0.36%)
Jun 29, 2017 3372 3420 3288 3336 0 -24.09(-0.72%)
Jun 28, 2017 3336 3372 3155 3360 0 +60.22(+1.82%)
Jun 27, 2017 3384 3412 3264 3300 0 -108.39(-3.18%)
Jun 26, 2017 3420 3469 3264 3408 0 -12.05(-0.35%)
Jun 23, 2017 3384 3420 3143 3420 0 +108.40(+3.27%)
Jun 22, 2017 3312 3437 3228 3312 0 +48.17(+1.48%)
Jun 21, 2017 3047 3288 3047 3264 0 +216.79(+7.11%)
Jun 20, 2017 2878 3119 2878 3047 0 +168.61(+5.86%)
Jun 19, 2017 2782 2878 2782 2878 0 +96.35(+3.46%)
Jun 16, 2017 2794 2842 2746 2782 0 -12.05(-0.43%)
Jun 15, 2017 2830 2866 2758 2794 0 -24.08(-0.85%)
Jun 14, 2017 2818 2878 2770 2818 0 -24.09(-0.85%)
Jun 13, 2017 2794 2866 2770 2842 0 +48.17(+1.72%)
Jun 12, 2017 2878 2939 2782 2794 0 -84.30(-2.93%)
Jun 09, 2017 2818 2927 2806 2878 0 +96.35(+3.46%)
Jun 08, 2017 2758 2842 2758 2782 0 +12.04(+0.43%)
Jun 07, 2017 2782 2890 2722 2770 0 -12.04(-0.43%)
Jun 06, 2017 2866 2903 2782 2782 0 -84.31(-2.94%)
Jun 05, 2017 2818 2915 2702 2866 0 +96.35(+3.48%)
Jun 02, 2017 2722 2806 2698 2770 0 +84.31(+3.14%)
Jun 01, 2017 2565 2722 2553 2686 0 +132.48(+5.19%)
May 31, 2017 2638 2660 2529 2553 0 -48.18(-1.85%)
May 30, 2017 2577 2648 2577 2601 0 +24.09(+0.93%)
May 26, 2017 2638 2694 2565 2577 0 -36.13(-1.38%)
May 25, 2017 2553 2626 2553 2613 0 +48.17(+1.88%)
May 24, 2017 2589 2589 2509 2565 0 +12.05(+0.47%)
May 23, 2017 2517 2601 2469 2553 0 +36.13(+1.44%)
May 22, 2017 2565 2624 2427 2517 0 -36.13(-1.42%)
May 19, 2017 2698 2830 2529 2553 0 -132.48(-4.93%)
May 18, 2017 2433 2734 2422 2686 0 +264.96(+10.95%)
May 17, 2017 2553 2650 2349 2421 0 -120.44(-4.74%)
May 16, 2017 2469 2601 2469 2541 0 +108.39(+4.46%)
May 15, 2017 2361 2577 2349 2433 0 +84.31(+3.59%)
May 12, 2017 2192 2361 2180 2349 0 +132.48(+5.98%)
May 11, 2017 2228 2228 2120 2216 0 +12.04(+0.55%)
May 10, 2017 2156 2228 2132 2204 0 +36.13(+1.67%)
May 09, 2017 2096 2192 2085 2168 0 +84.31(+4.05%)
May 08, 2017 2035 2096 2023 2084 0 +48.17(+2.37%)
May 05, 2017 2096 2096 1975 2035 0 -36.13(-1.74%)
May 04, 2017 2132 2156 2035 2072 0 -48.17(-2.27%)
May 03, 2017 2144 2174 2072 2120 0 -24.09(-1.12%)
May 02, 2017 2156 2174 2096 2144 0 -24.09(-1.11%)
May 01, 2017 2228 2264 2132 2168 0 -48.17(-2.17%)
Apr 28, 2017 2228 2276 2158 2216 0 +36.13(+1.66%)
Apr 27, 2017 2252 2252 2144 2180 0 -48.18(-2.16%)
Apr 26, 2017 1987 2252 1984 2228 0 +228.83(+11.45%)
Apr 25, 2017 1987 2047 1967 1999 0 +0.00(+0.00%)
Apr 24, 2017 2011 2023 1975 1999 0 -12.04(-0.60%)
Apr 21, 2017 2035 2047 1951 2011 0 +12.04(+0.60%)
Apr 20, 2017 1975 2072 1975 1999 0 +24.09(+1.22%)
Apr 19, 2017 2023 2047 1975 1975 0 -48.17(-2.38%)
Apr 18, 2017 2047 2090 2023 2023 0 -36.13(-1.75%)
Apr 17, 2017 2120 2120 1987 2059 0 -60.22(-2.84%)
Apr 13, 2017 2096 2144 2011 2120 0 +24.08(+1.15%)
Apr 12, 2017 2156 2180 2084 2096 0 -48.17(-2.25%)
Apr 11, 2017 2132 2180 2120 2144 0 +24.09(+1.14%)
Apr 10, 2017 2096 2180 2059 2120 0 +12.04(+0.57%)
Apr 07, 2017 2132 2168 2072 2108 0 -36.13(-1.69%)
Apr 06, 2017 2084 2168 1987 2144 0 +60.22(+2.89%)
Apr 05, 2017 2084 2228 2059 2084 0 -84.31(-3.89%)
Apr 04, 2017 2288 2294 2096 2168 0 -132.48(-5.76%)
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.