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 (%)
Dec 29, 2017 4709 4709 4709 4709 0 -168.61(-3.46%)
Dec 28, 2017 4890 4986 4817 4878 0 +0.00(+0.00%)
Dec 27, 2017 4878 4878 4878 4878 0 +72.26(+1.50%)
Dec 26, 2017 4733 4902 4666 4805 0 +60.22(+1.27%)
Dec 22, 2017 4817 4912 4649 4745 0 -96.35(-1.99%)
Dec 21, 2017 4601 4914 4601 4842 0 +156.57(+3.34%)
Dec 20, 2017 4673 4757 4625 4685 0 +12.04(+0.26%)
Dec 19, 2017 4866 4926 4661 4673 0 -156.56(-3.24%)
Dec 18, 2017 4914 4998 4817 4830 0 -84.31(-1.72%)
Dec 15, 2017 4950 5034 4842 4914 0 -24.09(-0.49%)
Dec 14, 2017 4998 5070 4902 4938 0 -60.22(-1.20%)
Dec 13, 2017 5022 5167 4986 4998 0 -24.08(-0.48%)
Dec 12, 2017 5082 5143 4938 5022 0 -36.13(-0.71%)
Dec 11, 2017 4902 5094 4842 5058 0 +240.87(+5.00%)
Dec 08, 2017 5070 5094 4757 4817 0 -204.74(-4.08%)
Dec 07, 2017 4793 5058 4748 5022 0 +192.70(+3.99%)
Dec 06, 2017 4902 4926 4540 4830 0 -144.53(-2.91%)
Dec 05, 2017 5155 5263 4938 4974 0 -240.87(-4.62%)
Dec 04, 2017 5371 5371 4938 5215 0 -84.31(-1.59%)
Dec 01, 2017 5347 5432 5143 5299 0 +120.44(+2.33%)
Nov 30, 2017 4866 5275 4757 5179 0 +397.44(+8.31%)
Nov 29, 2017 4842 4878 4745 4781 0 -12.04(-0.25%)
Nov 28, 2017 4516 4902 4516 4793 0 +445.61(+10.25%)
Nov 27, 2017 3830 4733 3746 4348 0 +132.48(+3.14%)
Nov 24, 2017 4047 4239 4015 4215 0 +168.61(+4.17%)
Nov 22, 2017 3962 4083 3890 4047 0 +108.40(+2.75%)
Nov 21, 2017 3685 3962 3685 3938 0 +252.91(+6.86%)
Nov 20, 2017 3553 3830 3553 3685 0 +156.57(+4.44%)
Nov 17, 2017 3444 3553 3432 3529 0 +24.09(+0.69%)
Nov 16, 2017 3432 3565 3432 3505 0 +36.13(+1.04%)
Nov 15, 2017 3553 3553 3450 3469 0 -96.35(-2.70%)
Nov 14, 2017 3517 3589 3432 3565 0 +36.13(+1.02%)
Nov 13, 2017 3457 3577 3336 3529 0 +72.26(+2.09%)
Nov 10, 2017 3589 3625 3408 3457 0 -144.52(-4.01%)
Nov 09, 2017 3830 3842 3505 3601 0 +0.00(+0.00%)
Nov 08, 2017 3782 3854 3577 3601 0 -156.57(-4.17%)
Nov 07, 2017 3818 3902 3685 3758 0 -36.13(-0.95%)
Nov 06, 2017 3637 3806 3577 3794 0 +204.74(+5.70%)
Nov 03, 2017 3541 3661 3444 3589 0 +72.26(+2.05%)
Nov 02, 2017 3384 3541 3348 3517 0 +120.44(+3.55%)
Nov 01, 2017 3493 3541 3330 3396 0 -48.17(-1.40%)
Oct 31, 2017 3228 3493 3223 3444 0 +252.91(+7.92%)
Oct 30, 2017 3264 3312 3095 3192 0 -120.43(-3.64%)
Oct 27, 2017 3372 3437 3276 3312 0 -60.22(-1.79%)
Oct 26, 2017 3432 3432 3288 3372 0 -84.31(-2.44%)
Oct 25, 2017 3336 3481 3216 3457 0 +108.39(+3.24%)
Oct 24, 2017 3288 3360 3204 3348 0 +36.14(+1.09%)
Oct 23, 2017 3360 3372 3174 3312 0 -12.05(-0.36%)
Oct 20, 2017 3119 3324 3083 3324 0 +168.61(+5.34%)
Oct 19, 2017 3047 3180 3023 3155 0 +108.40(+3.56%)
Oct 18, 2017 3071 3083 3011 3047 0 +12.04(+0.40%)
Oct 17, 2017 3023 3083 3020 3035 0 +0.00(+0.00%)
Oct 16, 2017 2903 3155 2903 3035 0 +12.04(+0.40%)
Oct 13, 2017 3204 3216 3023 3023 0 -192.69(-5.99%)
Oct 12, 2017 3276 3276 3167 3216 0 -60.22(-1.84%)
Oct 11, 2017 3312 3335 3252 3276 0 +0.00(+0.00%)
Oct 10, 2017 3228 3348 3155 3276 0 +60.22(+1.87%)
Oct 09, 2017 3348 3348 3216 3216 0 -120.44(-3.61%)
Oct 06, 2017 3276 3432 3276 3336 0 +108.39(+3.36%)
Oct 05, 2017 3180 3240 3155 3228 0 +36.13(+1.13%)
Oct 04, 2017 3204 3264 3131 3192 0 +0.00(+0.00%)
Oct 03, 2017 3264 3304 3155 3192 0 -72.26(-2.21%)
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.