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 (%)
Aug 31, 2016 1240 1277 1186 1216 0 -24.09(-1.94%)
Aug 30, 2016 1277 1313 1240 1240 0 -42.15(-3.29%)
Aug 29, 2016 1301 1310 1253 1283 0 -30.11(-2.29%)
Aug 26, 2016 1349 1361 1289 1313 0 +12.05(+0.93%)
Aug 25, 2016 1325 1325 1253 1301 0 +24.08(+1.89%)
Aug 24, 2016 1204 1445 1192 1277 0 +48.18(+3.92%)
Aug 23, 2016 1325 1325 1193 1228 0 -72.26(-5.56%)
Aug 22, 2016 1179 1301 1144 1301 0 +168.61(+14.89%)
Aug 19, 2016 1143 1337 1060 1132 0 +96.35(+9.30%)
Aug 18, 2016 965.06 1156 951.45 1036 0 +63.83(+6.57%)
Aug 17, 2016 926.16 1048 916.64 971.92 0 +57.57(+6.30%)
Aug 16, 2016 914.11 924.59 904.12 914.35 0 +6.98(+0.77%)
Aug 15, 2016 891.23 918.21 891.23 907.37 0 +15.78(+1.77%)
Aug 12, 2016 911.70 911.70 880.99 891.59 0 -11.68(-1.29%)
Aug 11, 2016 914.84 933.38 886.05 903.27 0 -12.04(-1.32%)
Aug 10, 2016 903.27 951.09 879.19 915.32 0 -33.24(-3.50%)
Aug 09, 2016 927.36 961.32 924.95 948.56 0 +21.20(+2.29%)
Aug 08, 2016 953.38 953.38 903.75 927.36 0 -30.11(-3.14%)
Aug 05, 2016 962.29 970.84 929.89 957.47 0 +16.98(+1.81%)
Aug 04, 2016 902.07 963.25 891.47 940.49 0 +49.26(+5.53%)
Aug 03, 2016 897.25 903.27 877.98 891.23 0 +12.04(+1.37%)
Aug 02, 2016 903.27 923.39 868.35 879.19 0 -32.76(-3.59%)
Aug 01, 2016 872.44 937.36 843.05 911.95 0 +44.80(+5.17%)
Jul 29, 2016 863.29 888.34 824.99 867.14 0 +0.00(+0.00%)
Jul 28, 2016 915.20 915.32 818.97 867.14 0 -27.34(-3.06%)
Jul 27, 2016 897.25 915.32 873.16 894.48 0 -2.77(-0.31%)
Jul 26, 2016 893.40 914.72 891.71 897.25 0 -2.53(-0.28%)
Jul 25, 2016 915.32 949.16 893.64 899.78 0 -22.76(-2.47%)
Jul 22, 2016 938.20 950.24 920.74 922.54 0 +1.81(+0.20%)
Jul 21, 2016 927.36 950.24 915.32 920.74 0 +5.18(+0.57%)
Jul 20, 2016 891.23 927.36 891.23 915.56 0 +23.12(+2.59%)
Jul 19, 2016 939.40 945.43 891.23 892.43 0 -36.25(-3.90%)
Jul 18, 2016 944.94 944.94 927.36 928.68 0 -5.42(-0.58%)
Jul 15, 2016 915.92 951.45 915.68 934.11 0 +18.67(+2.04%)
Jul 14, 2016 938.20 945.43 903.63 915.44 0 +0.00(+0.00%)
Jul 13, 2016 963.49 986.37 880.39 915.44 0 -52.99(-5.47%)
Jul 12, 2016 964.58 987.58 939.40 968.43 0 +3.85(+0.40%)
Jul 11, 2016 975.53 1008 939.40 964.58 0 +1.08(+0.11%)
Jul 08, 2016 963.49 923.75 923.75 963.49 0 +39.75(+4.30%)
Jul 07, 2016 946.63 974.09 903.27 923.75 0 +36.49(+4.11%)
Jul 05, 2016 927.36 1024 867.14 887.25 0 -31.31(-3.41%)
Jul 01, 2016 918.57 918.57 918.57 918.57 0 +63.47(+7.42%)
Jun 30, 2016 922.90 939.40 855.10 855.10 0 -48.17(-5.33%)
Jun 29, 2016 948.44 951.21 891.47 903.27 0 +0.00(+0.00%)
Jun 28, 2016 903.27 945.43 879.19 903.27 0 +24.09(+2.74%)
Jun 27, 2016 951.45 972.04 879.19 879.19 0 -77.08(-8.06%)
Jun 24, 2016 951.45 1031 904.60 956.26 0 -103.57(-9.77%)
Jun 23, 2016 1144 1144 1036 1060 0 -9.76(-0.91%)
Jun 22, 2016 1048 1154 1012 1070 0 +43.96(+4.29%)
Jun 21, 2016 999.62 1072 987.58 1026 0 +26.14(+2.62%)
Jun 20, 2016 927.36 1036 915.32 999.50 0 +91.29(+10.05%)
Jun 17, 2016 975.53 975.53 881.60 908.21 0 -32.52(-3.46%)
Jun 16, 2016 937.00 1046 915.32 940.73 0 -5.30(-0.56%)
Jun 15, 2016 855.10 1012 800.90 946.03 0 +102.97(+12.21%)
Jun 14, 2016 796.33 861.12 759.35 843.05 0 +46.85(+5.88%)
Jun 13, 2016 853.65 915.32 786.33 796.21 0 +49.38(+6.61%)
Jun 10, 2016 776.82 776.82 736.11 746.83 0 -39.74(-5.05%)
Jun 09, 2016 806.92 806.92 770.79 786.57 0 -11.44(-1.43%)
Jun 08, 2016 824.03 843.18 785.12 798.01 0 -8.91(-1.10%)
Jun 07, 2016 829.45 829.45 794.88 806.92 0 -23.97(-2.88%)
Jun 06, 2016 728.64 843.05 728.64 830.89 0 +95.51(+12.99%)
Jun 03, 2016 758.75 758.75 722.62 735.38 0 -17.83(-2.37%)
Jun 02, 2016 757.06 769.47 746.71 753.21 0 -6.74(-0.89%)
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.