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 28, 2012 2373 2408 2355 2390 0 +13.77(+0.58%)
Sep 27, 2012 2352 2380 2332 2377 0 +30.74(+1.31%)
Sep 26, 2012 2358 2375 2338 2346 0 -12.86(-0.55%)
Sep 25, 2012 2370 2389 2356 2359 0 -1.53(-0.06%)
Sep 24, 2012 2379 2383 2351 2360 0 -21.65(-0.91%)
Sep 21, 2012 2387 2397 2370 2382 0 -0.75(-0.03%)
Sep 20, 2012 2364 2392 2356 2383 0 +9.92(+0.42%)
Sep 19, 2012 2363 2382 2354 2373 0 +12.21(+0.52%)
Sep 18, 2012 2335 2364 2326 2361 0 +27.87(+1.19%)
Sep 17, 2012 2340 2348 2322 2333 0 -9.71(-0.41%)
Sep 14, 2012 2360 2368 2329 2342 0 -11.75(-0.50%)
Sep 13, 2012 2331 2365 2321 2354 0 +25.55(+1.10%)
Sep 12, 2012 2343 2355 2319 2329 0 -12.30(-0.53%)
Sep 11, 2012 2339 2353 2333 2341 0 -8.23(-0.35%)
Sep 10, 2012 2352 2365 2345 2349 0 -4.34(-0.18%)
Sep 07, 2012 2353 2360 2341 2354 0 +7.57(+0.32%)
Sep 06, 2012 2347 2366 2333 2346 0 +8.67(+0.37%)
Sep 05, 2012 2329 2342 2314 2337 0 +1.16(+0.05%)
Sep 04, 2012 2312 2344 2300 2336 0 +26.76(+1.16%)
Aug 31, 2012 2309 2309 2309 0 +1.40(+0.06%)
Aug 30, 2012 2314 2318 2294 2308 0 -13.72(-0.59%)
Aug 29, 2012 2320 2338 2308 2322 0 -6.91(-0.30%)
Aug 27, 2012 2350 2352 2317 2329 0 -16.95(-0.72%)
Aug 24, 2012 2307 2356 2296 2346 0 +72.87(+3.21%)
Aug 23, 2012 2283 2287 2256 2273 0 -13.10(-0.57%)
Aug 22, 2012 2273 2297 2268 2286 0 +4.81(+0.21%)
Aug 21, 2012 2292 2301 2274 2281 0 -7.13(-0.31%)
Aug 20, 2012 2290 2307 2269 2288 0 -6.07(-0.26%)
Aug 17, 2012 2296 2304 2273 2294 0 -0.85(-0.04%)
Aug 16, 2012 2293 2310 2282 2295 0 +4.19(+0.18%)
Aug 15, 2012 2281 2305 2270 2291 0 +5.55(+0.24%)
Aug 14, 2012 2290 2293 2273 2285 0 +0.77(+0.03%)
Aug 13, 2012 2282 2296 2266 2285 0 +2.42(+0.11%)
Aug 11, 2012 2266 2287 2252 2282 0 +0.00(+0.00%)
Aug 10, 2012 2266 2287 2252 2282 0 +14.27(+0.63%)
Aug 09, 2012 2255 2275 2250 2268 0 +9.84(+0.44%)
Aug 08, 2012 2265 2274 2251 2258 0 -11.44(-0.50%)
Aug 07, 2012 2271 2279 2259 2269 0 +4.15(+0.18%)
Aug 06, 2012 2268 2281 2254 2265 0 +2.84(+0.13%)
Aug 03, 2012 2263 2279 2244 2262 0 +30.83(+1.38%)
Aug 02, 2012 2235 2247 2213 2232 0 -13.61(-0.61%)
Aug 01, 2012 2250 2268 2171 2245 0 +7.31(+0.33%)
Jul 31, 2012 2264 2271 2234 2238 0 -13.23(-0.59%)
Jul 30, 2012 2247 2264 2235 2251 0 -9.70(-0.43%)
Jul 27, 2012 2232 2273 2228 2261 0 +48.24(+2.18%)
Jul 26, 2012 2224 2266 2178 2213 0 +58.96(+2.74%)
Jul 25, 2012 2128 2163 2114 2154 0 +36.05(+1.70%)
Jul 24, 2012 2146 2151 2099 2118 0 -28.66(-1.34%)
Jul 23, 2012 2150 2155 2123 2146 0 -18.62(-0.86%)
Jul 20, 2012 2181 2185 2155 2165 0 -28.71(-1.31%)
Jul 19, 2012 2197 2207 2178 2194 0 -2.23(-0.10%)
Jul 18, 2012 2184 2212 2179 2196 0 +3.91(+0.18%)
Jul 17, 2012 2174 2211 2161 2192 0 +19.43(+0.89%)
Jul 16, 2012 2173 2200 2162 2172 0 +60.17(+2.85%)
Jul 14, 2012 2069 2124 2066 2112 0 +0.00(+0.00%)
Jul 13, 2012 2069 2124 2066 2112 0 +43.21(+2.09%)
Jul 12, 2012 2059 2081 2027 2069 0 +4.54(+0.22%)
Jul 11, 2012 2064 2076 2048 2065 0 +0.32(+0.02%)
Jul 10, 2012 2088 2098 2055 2064 0 -19.80(-0.95%)
Jul 09, 2012 2069 2090 2060 2084 0 +16.63(+0.80%)
Jul 06, 2012 2079 2092 2048 2067 0 -18.05(-0.87%)
Jul 05, 2012 2090 2107 2070 2085 0 -11.15(-0.53%)
Jul 03, 2012 2097 2097 2097 0 +20.27(+0.98%)
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.