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, 2009 968.66 1041 958.13 1002 0 +38.32(+3.98%)
Mar 30, 2009 962.76 972.52 942.71 963.24 0 -9.84(-1.01%)
Mar 27, 2009 995.55 1010 964.84 973.08 0 -30.13(-3.00%)
Mar 26, 2009 989.73 1016 984.07 1003 0 +22.20(+2.26%)
Mar 25, 2009 978.66 999.67 959.15 981.01 0 -0.49(-0.05%)
Mar 24, 2009 968.82 1004 958.06 981.51 0 -1.15(-0.12%)
Mar 23, 2009 959.88 983.23 951.88 982.66 0 +41.05(+4.36%)
Mar 20, 2009 960.21 973.43 934.63 941.61 0 -20.00(-2.08%)
Mar 19, 2009 986.86 995.08 944.98 961.62 0 -24.65(-2.50%)
Mar 18, 2009 983.07 1007 965.78 986.26 0 -4.38(-0.44%)
Mar 17, 2009 962.02 993.31 950.84 990.64 0 +28.55(+2.97%)
Mar 16, 2009 980.64 994.08 956.37 962.09 0 -5.80(-0.60%)
Mar 13, 2009 949.70 979.31 943.05 967.89 0 +15.05(+1.58%)
Mar 12, 2009 911.04 958.66 907.04 952.84 0 +42.18(+4.63%)
Mar 11, 2009 929.01 934.98 900.74 910.65 0 -6.88(-0.75%)
Mar 10, 2009 891.78 929.12 874.81 917.53 0 +33.99(+3.85%)
Mar 09, 2009 876.65 904.43 870.09 883.54 0 +2.28(+0.26%)
Mar 06, 2009 912.04 919.62 862.25 881.26 0 -8.89(-1.00%)
Mar 05, 2009 867.43 899.87 863.95 890.16 0 +1.13(+0.13%)
Mar 04, 2009 873.34 899.36 857.73 889.03 0 +33.51(+3.92%)
Mar 03, 2009 879.10 893.99 838.80 855.51 0 -14.26(-1.64%)
Mar 02, 2009 923.59 929.80 863.14 869.77 0 -75.61(-8.00%)
Feb 27, 2009 956.32 971.65 925.66 945.38 0 -8.97(-0.94%)
Feb 26, 2009 1001 1013 942.74 954.35 0 -39.05(-3.93%)
Feb 25, 2009 1001 1010 972.50 993.40 0 +5.09(+0.52%)
Feb 24, 2009 987.17 1004 959.86 988.31 0 +14.25(+1.46%)
Feb 23, 2009 991.45 1016 963.76 974.06 0 -1.51(-0.15%)
Feb 20, 2009 947.52 986.97 932.73 975.57 0 +39.93(+4.27%)
Feb 19, 2009 942.75 974.14 923.14 935.64 0 +15.56(+1.69%)
Feb 18, 2009 915.26 933.91 897.00 920.08 0 +6.93(+0.76%)
Feb 17, 2009 910.33 928.27 888.00 913.15 0 -24.61(-2.62%)
Feb 16, 2009 947.77 952.18 927.52 937.76 0 +0.00(+0.00%)
Feb 13, 2009 947.77 952.18 927.52 937.76 0 -10.50(-1.11%)
Feb 12, 2009 919.96 950.24 913.49 948.25 0 +15.45(+1.66%)
Feb 11, 2009 912.25 940.94 905.37 932.80 0 +26.25(+2.90%)
Feb 10, 2009 935.70 945.34 897.96 906.55 0 -32.41(-3.45%)
Feb 09, 2009 931.64 949.21 916.33 938.96 0 +5.08(+0.54%)
Feb 06, 2009 913.71 943.65 907.83 933.88 0 +21.49(+2.36%)
Feb 05, 2009 905.20 924.06 892.34 912.39 0 +1.92(+0.21%)
Feb 04, 2009 918.17 929.16 904.00 910.47 0 +0.63(+0.07%)
Feb 03, 2009 909.95 923.51 889.28 909.84 0 +11.45(+1.27%)
Feb 02, 2009 883.86 912.36 874.43 898.39 0 +3.36(+0.38%)
Jan 30, 2009 896.25 917.48 881.50 895.03 0 -2.47(-0.27%)
Jan 29, 2009 905.86 919.65 891.04 897.50 0 -15.81(-1.73%)
Jan 28, 2009 905.65 921.82 890.72 913.31 0 +12.95(+1.44%)
Jan 27, 2009 888.08 902.62 878.48 900.36 0 +20.32(+2.31%)
Jan 26, 2009 846.68 887.73 842.74 880.04 0 +28.44(+3.34%)
Jan 23, 2009 843.86 864.96 827.07 851.60 0 -8.96(-1.04%)
Jan 22, 2009 837.32 876.32 825.09 860.57 0 +27.95(+3.36%)
Jan 21, 2009 829.07 843.19 798.62 832.61 0 +17.01(+2.09%)
Jan 20, 2009 850.09 866.93 810.05 815.60 0 -39.16(-4.58%)
Jan 19, 2009 850.58 863.84 833.71 854.76 0 +0.00(+0.00%)
Jan 16, 2009 850.58 863.84 833.71 854.76 0 +15.43(+1.84%)
Jan 15, 2009 833.93 852.31 806.93 839.34 0 +6.84(+0.82%)
Jan 14, 2009 853.04 857.19 815.03 832.50 0 -26.40(-3.07%)
Jan 13, 2009 852.85 873.42 844.15 858.90 0 +1.37(+0.16%)
Jan 12, 2009 852.40 867.27 830.29 857.54 0 +8.51(+1.00%)
Jan 09, 2009 844.76 862.20 824.71 849.03 0 +4.70(+0.56%)
Jan 08, 2009 842.30 854.79 827.47 844.33 0 +7.61(+0.91%)
Jan 07, 2009 842.29 868.86 827.34 836.72 0 -9.84(-1.16%)
Jan 06, 2009 839.87 866.30 820.50 846.56 0 +20.92(+2.53%)
Jan 05, 2009 838.16 856.81 806.63 825.64 0 -15.31(-1.82%)
Jan 02, 2009 837.31 850.05 821.49 840.95 0 +5.69(+0.68%)
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.