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, 2015 5155 5528 5094 5215 0 +156.57(+3.10%)
Mar 30, 2015 5058 5251 4878 5058 0 +12.04(+0.24%)
Mar 27, 2015 4673 5119 4673 5046 0 +337.23(+7.16%)
Mar 26, 2015 4805 5034 4685 4709 0 -264.96(-5.33%)
Mar 25, 2015 5119 5130 4781 4974 0 -168.62(-3.28%)
Mar 24, 2015 5215 5384 5010 5143 0 -72.26(-1.39%)
Mar 23, 2015 5721 5721 5203 5215 0 -493.79(-8.65%)
Mar 20, 2015 6058 6070 5685 5709 0 -228.83(-3.85%)
Mar 19, 2015 5757 6142 5709 5938 0 +204.75(+3.57%)
Mar 18, 2015 5841 5925 5600 5733 0 -96.35(-1.65%)
Mar 17, 2015 5371 5902 5360 5829 0 +481.74(+9.01%)
Mar 16, 2015 5010 5456 4938 5347 0 +313.14(+6.22%)
Mar 13, 2015 5010 5034 4914 5034 0 +60.22(+1.21%)
Mar 12, 2015 4998 5070 4902 4974 0 +24.08(+0.49%)
Mar 11, 2015 4962 5022 4878 4950 0 -24.08(-0.48%)
Mar 10, 2015 5082 5119 4817 4974 0 -120.44(-2.36%)
Mar 09, 2015 5058 5119 5022 5094 0 +72.26(+1.44%)
Mar 06, 2015 4878 5107 4757 5022 0 +156.57(+3.22%)
Mar 05, 2015 4540 4878 4408 4866 0 +349.26(+7.73%)
Mar 04, 2015 4516 4516 4288 4516 0 +120.44(+2.74%)
Mar 03, 2015 4396 4396 4288 4396 0 -132.47(-2.93%)
Mar 02, 2015 4529 4529 4528 4528 0 +0.00(+0.00%)
Feb 27, 2015 4575 4611 4493 4528 0 +5.98(+0.13%)
Feb 26, 2015 4464 4525 4439 4522 0 +59.27(+1.33%)
Feb 25, 2015 4514 4532 4431 4463 0 -56.25(-1.24%)
Feb 24, 2015 4558 4568 4508 4519 0 -30.96(-0.68%)
Feb 23, 2015 4576 4580 4530 4550 0 -15.68(-0.34%)
Feb 20, 2015 4520 4570 4487 4566 0 +51.45(+1.14%)
Feb 19, 2015 4450 4528 4443 4515 0 +50.14(+1.12%)
Feb 18, 2015 4470 4478 4422 4464 0 +3.89(+0.09%)
Feb 17, 2015 4351 4477 4351 4461 0 +52.83(+1.20%)
Feb 13, 2015 4408 4408 4408 4408 0 +103.28(+2.40%)
Feb 12, 2015 4278 4307 4252 4304 0 +58.96(+1.39%)
Feb 11, 2015 4261 4298 4235 4245 0 -15.83(-0.37%)
Feb 10, 2015 4214 4289 4161 4261 0 +74.11(+1.77%)
Feb 09, 2015 4248 4253 4178 4187 0 -67.45(-1.59%)
Feb 06, 2015 4281 4302 4227 4255 0 -31.34(-0.73%)
Feb 05, 2015 4218 4307 4215 4286 0 +84.49(+2.01%)
Feb 04, 2015 4263 4267 4169 4202 0 -110.01(-2.55%)
Feb 03, 2015 4176 4321 4133 4312 0 +107.42(+2.56%)
Feb 02, 2015 4233 4258 4125 4204 0 +3.26(+0.08%)
Jan 30, 2015 4283 4350 4186 4201 0 -132.35(-3.05%)
Jan 29, 2015 4356 4360 4299 4333 0 -26.63(-0.61%)
Jan 28, 2015 4451 4460 4350 4360 0 -82.26(-1.85%)
Jan 27, 2015 4467 4497 4390 4442 0 -39.71(-0.89%)
Jan 26, 2015 4261 4501 4259 4482 0 +206.24(+4.82%)
Jan 23, 2015 4286 4337 4245 4276 0 -15.36(-0.36%)
Jan 22, 2015 4290 4291 4223 4291 0 -10.76(-0.25%)
Jan 21, 2015 4338 4375 4280 4302 0 -44.09(-1.01%)
Jan 20, 2015 4415 4441 4285 4346 0 -67.94(-1.54%)
Jan 16, 2015 4150 4423 4129 4414 0 +256.65(+6.17%)
Jan 15, 2015 4158 4158 4152 4157 0 -145.30(-3.38%)
Jan 14, 2015 4363 4402 4269 4302 0 -69.78(-1.60%)
Jan 13, 2015 4372 4372 4372 4372 0 +15.17(+0.35%)
Jan 12, 2015 4411 4454 4330 4357 0 -44.79(-1.02%)
Jan 09, 2015 4465 4488 4394 4402 0 -59.98(-1.34%)
Jan 08, 2015 4465 4513 4438 4462 0 +40.94(+0.93%)
Jan 07, 2015 4311 4440 4241 4421 0 +151.96(+3.56%)
Jan 06, 2015 4429 4477 4235 4269 0 -121.77(-2.77%)
Jan 05, 2015 4423 4435 4368 4391 0 -50.44(-1.14%)
Jan 02, 2015 4456 4518 4417 4441 0 -1.97(-0.04%)
Dec 31, 2014 4443 4443 4443 4443 0 -44.38(-0.99%)
Dec 30, 2014 4527 4545 4480 4487 0 -59.99(-1.32%)
Dec 29, 2014 4538 4577 4502 4547 0 +8.45(+0.19%)
Dec 26, 2014 4491 4549 4491 4539 0 +50.02(+1.11%)
Dec 24, 2014 4489 4489 4489 4489 0 +30.19(+0.68%)
Dec 23, 2014 4507 4521 4384 4459 0 -33.90(-0.75%)
Dec 22, 2014 4537 4559 4467 4493 0 -38.32(-0.85%)
Dec 19, 2014 4475 4556 4455 4531 0 +53.65(+1.20%)
Dec 18, 2014 4409 4480 4396 4477 0 +122.66(+2.82%)
Dec 17, 2014 4229 4364 4203 4355 0 +132.31(+3.13%)
Dec 16, 2014 4222 4347 4215 4222 0 -74.70(-1.74%)
Dec 15, 2014 4237 4323 4225 4297 0 +93.58(+2.23%)
Dec 12, 2014 4261 4303 4199 4203 0 -108.42(-2.51%)
Dec 11, 2014 4339 4386 4298 4312 0 -21.87(-0.50%)
Dec 10, 2014 4458 4504 4326 4334 0 -125.91(-2.82%)
Dec 09, 2014 4427 4478 4363 4460 0 -47.66(-1.06%)
Dec 08, 2014 4593 4628 4498 4507 0 -94.34(-2.05%)
Dec 05, 2014 4587 4608 4554 4602 0 +14.33(+0.31%)
Dec 04, 2014 4515 4637 4512 4587 0 -0.69(-0.02%)
Dec 03, 2014 4569 4615 4530 4588 0 +34.12(+0.75%)
Dec 02, 2014 4564 4617 4531 4554 0 +4.63(+0.10%)
Dec 01, 2014 4587 4610 4528 4549 0 -64.32(-1.39%)
Nov 28, 2014 4677 4692 4533 4614 0 -1.46(-0.03%)
Nov 26, 2014 4615 4615 4615 4615 0 +190.93(+4.32%)
Nov 25, 2014 4382 4426 4356 4424 0 +16.67(+0.38%)
Nov 24, 2014 4404 4420 4350 4407 0 +14.30(+0.33%)
Nov 21, 2014 4412 4423 4372 4393 0 +44.18(+1.02%)
Nov 20, 2014 4374 4398 4331 4349 0 -35.24(-0.80%)
Nov 19, 2014 4403 4417 4309 4384 0 -44.97(-1.02%)
Nov 18, 2014 4368 4466 4335 4429 0 +87.92(+2.03%)
Nov 17, 2014 4272 4386 4255 4341 0 +83.66(+1.96%)
Nov 14, 2014 4327 4329 4214 4258 0 -55.43(-1.29%)
Nov 13, 2014 4191 4433 4188 4313 0 +72.49(+1.71%)
Nov 12, 2014 4177 4261 4176 4241 0 +24.29(+0.58%)
Nov 11, 2014 4240 4264 4200 4216 0 -35.59(-0.84%)
Nov 10, 2014 4201 4274 4132 4252 0 +66.70(+1.59%)
Nov 07, 2014 4223 4224 4123 4185 0 -31.69(-0.75%)
Nov 06, 2014 4248 4248 4171 4217 0 +1.79(+0.04%)
Nov 05, 2014 4258 4290 4208 4215 0 -23.44(-0.55%)
Nov 04, 2014 4223 4258 4208 4238 0 +11.74(+0.28%)
Nov 03, 2014 4227 4260 4199 4227 0 +3.95(+0.09%)
Oct 31, 2014 4290 4423 4189 4223 0 +95.30(+2.31%)
Oct 30, 2014 3980 4137 3980 4127 0 +51.82(+1.27%)
Oct 28, 2014 4030 4080 4019 4076 0 +60.45(+1.51%)
Oct 27, 2014 4034 4035 4015 4015 0 -20.27(-0.50%)
Oct 24, 2014 3992 4053 3975 4035 0 +60.33(+1.52%)
Oct 23, 2014 4037 4064 3971 3975 0 -124.35(-3.03%)
Oct 21, 2014 4003 4105 3988 4099 0 +136.87(+3.45%)
Oct 20, 2014 3898 3969 3834 3963 0 +65.97(+1.69%)
Oct 17, 2014 3897 3897 3896 3897 0 +54.57(+1.42%)
Oct 16, 2014 3660 3877 3651 3842 0 +108.42(+2.90%)
Oct 15, 2014 3632 3792 3553 3734 0 +44.70(+1.21%)
Oct 14, 2014 3763 3790 3680 3689 0 -65.69(-1.75%)
Oct 13, 2014 3755 3756 3748 3755 0 -133.95(-3.44%)
Oct 10, 2014 3948 3977 3903 3889 0 -61.10(-1.55%)
Oct 09, 2014 4022 4070 3943 3950 0 -87.51(-2.17%)
Oct 08, 2014 3963 4046 3888 4037 0 +87.32(+2.21%)
Oct 07, 2014 4025 4026 3920 3950 0 -66.83(-1.66%)
Oct 06, 2014 3991 4107 3972 4017 0 +55.70(+1.41%)
Oct 03, 2014 3860 4038 3793 3961 0 +292.40(+7.97%)
Oct 02, 2014 3565 4021 3558 3669 0 +94.55(+2.65%)
Oct 01, 2014 3609 3616 3555 3574 0 -24.02(-0.67%)
Sep 30, 2014 3635 3651 3542 3598 0 -18.92(-0.52%)
Sep 29, 2014 3629 3666 3600 3617 0 -38.91(-1.06%)
Sep 26, 2014 3627 3665 3588 3656 0 +27.79(+0.77%)
Sep 25, 2014 3644 3683 3603 3628 0 -112.86(-3.02%)
Sep 19, 2014 3843 3868 3737 3741 0 -83.97(-2.20%)
Sep 18, 2014 3816 3868 3792 3825 0 +33.31(+0.88%)
Sep 17, 2014 3801 3815 3758 3792 0 +2.98(+0.08%)
Sep 16, 2014 3691 3794 3679 3789 0 +94.50(+2.56%)
Sep 15, 2014 3736 3766 3673 3694 0 -23.39(-0.63%)
Sep 12, 2014 3787 3788 3711 3718 0 -57.56(-1.52%)
Sep 11, 2014 3743 3782 3695 3775 0 +28.45(+0.76%)
Sep 10, 2014 3764 3777 3727 3747 0 -5.63(-0.15%)
Sep 09, 2014 3801 3805 3743 3752 0 -38.95(-1.03%)
Sep 08, 2014 3701 3841 3699 3791 0 +75.44(+2.03%)
Sep 05, 2014 3705 3735 3662 3716 0 +3.26(+0.09%)
Sep 04, 2014 3798 3805 3608 3713 0 -64.11(-1.70%)
Sep 03, 2014 3850 3870 3762 3777 0 -68.91(-1.79%)
Sep 02, 2014 3855 3872 3828 3846 0 +6.25(+0.16%)
Aug 29, 2014 3839 3839 3839 0 +37.80(+0.99%)
Aug 28, 2014 3798 3807 3753 3802 0 +5.55(+0.15%)
Aug 27, 2014 3827 3842 3781 3796 0 -17.05(-0.45%)
Aug 26, 2014 3833 3855 3804 3813 0 -10.79(-0.28%)
Aug 25, 2014 3819 3849 3807 3824 0 +26.72(+0.70%)
Aug 22, 2014 3791 3859 3769 3797 0 +36.88(+0.98%)
Aug 21, 2014 3821 3839 3753 3760 0 -66.01(-1.73%)
Aug 20, 2014 3710 3847 3691 3826 0 +121.46(+3.28%)
Aug 19, 2014 3664 3708 3634 3705 0 +43.32(+1.18%)
Aug 18, 2014 3693 3701 3650 3661 0 +2.75(+0.08%)
Aug 15, 2014 3648 3690 3619 3659 0 +24.53(+0.67%)
Aug 14, 2014 3578 3656 3576 3634 0 +58.94(+1.65%)
Aug 13, 2014 3543 3588 3529 3575 0 +32.39(+0.91%)
Aug 12, 2014 3573 3605 3532 3543 0 -31.14(-0.87%)
Aug 11, 2014 3626 3637 3561 3574 0 -37.17(-1.03%)
Aug 08, 2014 3631 3728 3562 3611 0 -49.71(-1.36%)
Aug 07, 2014 3701 3765 3572 3661 0 -111.54(-2.96%)
Aug 06, 2014 3766 3782 3742 3772 0 -43.23(-1.13%)
Aug 05, 2014 3834 3852 3780 3816 0 -49.34(-1.28%)
Aug 04, 2014 3898 3899 3844 3865 0 -10.84(-0.28%)
Aug 01, 2014 3883 3920 3832 3876 0 -10.93(-0.28%)
Jul 31, 2014 3957 3965 3853 3887 0 -233.20(-5.66%)
Jul 23, 2014 4120 4166 4114 4120 0 +23.51(+0.57%)
Jul 22, 2014 4067 4119 4059 4096 0 +52.47(+1.30%)
Jul 21, 2014 4070 4079 4021 4044 0 -39.15(-0.96%)
Jul 18, 2014 4059 4094 4013 4083 0 +36.84(+0.91%)
Jul 17, 2014 4035 4072 4012 4046 0 -16.71(-0.41%)
Jul 16, 2014 4044 4120 4034 4063 0 -42.45(-1.03%)
Jul 15, 2014 4026 4155 4018 4105 0 +71.40(+1.77%)
Jul 14, 2014 4132 4172 3962 4034 0 +82.18(+2.08%)
Jul 11, 2014 3984 3999 3931 3952 0 -39.03(-0.98%)
Jul 10, 2014 3912 4007 3881 3991 0 +49.83(+1.26%)
Jul 09, 2014 3987 3989 3912 3941 0 -16.54(-0.42%)
Jul 08, 2014 3979 3987 3918 3958 0 -23.61(-0.59%)
Jul 07, 2014 4068 4069 3951 3981 0 -96.19(-2.36%)
Jul 03, 2014 4077 4077 4077 0 -28.02(-0.68%)
Jul 02, 2014 4104 4131 4040 4105 0 +20.07(+0.49%)
Jul 01, 2014 4085 4178 4068 4085 0 +23.99(+0.59%)
Jun 30, 2014 4088 4097 4002 4061 0 +3.36(+0.08%)
Jun 27, 2014 4075 4106 4020 4058 0 -26.88(-0.66%)
Jun 26, 2014 4217 4217 4007 4085 0 +19.02(+0.47%)
Jun 25, 2014 4044 4100 4043 4066 0 +4.17(+0.10%)
Jun 24, 2014 4010 4083 3982 4062 0 +60.16(+1.50%)
Jun 23, 2014 4017 4073 3996 4002 0 -25.33(-0.63%)
Jun 20, 2014 3996 4035 3947 4027 0 +56.27(+1.42%)
Jun 19, 2014 4012 4014 3951 3971 0 -15.44(-0.39%)
Jun 18, 2014 3995 4005 3965 3986 0 -5.70(-0.14%)
Jun 17, 2014 3945 4033 3944 3992 0 +24.11(+0.61%)
Jun 16, 2014 3942 3997 3938 3968 0 +14.67(+0.37%)
Jun 13, 2014 3905 3982 3879 3953 0 +43.46(+1.11%)
Jun 12, 2014 3910 3966 3820 3909 0 -3.81(-0.10%)
Jun 11, 2014 3883 3929 3843 3913 0 +37.57(+0.97%)
Jun 10, 2014 3875 3888 3812 3876 0 -39.01(-1.00%)
Jun 06, 2014 3942 3943 3885 3915 0 -8.05(-0.21%)
Jun 05, 2014 3921 3948 3865 3923 0 +20.35(+0.52%)
Jun 04, 2014 3928 3930 3891 3902 0 -23.80(-0.61%)
Jun 03, 2014 3909 3941 3894 3926 0 -7.07(-0.18%)
Jun 02, 2014 3932 3948 3885 3933 0 +10.80(+0.28%)
May 30, 2014 3929 3966 3901 3922 0 +8.86(+0.23%)
May 29, 2014 3861 3918 3855 3914 0 +68.81(+1.79%)
May 28, 2014 3811 3899 3811 3845 0 +35.41(+0.93%)
May 27, 2014 3822 3827 3782 3809 0 +32.47(+0.86%)
May 23, 2014 3777 3777 3777 0 +72.95(+1.97%)
May 22, 2014 3648 3734 3626 3704 0 +50.32(+1.38%)
May 21, 2014 3642 3681 3634 3654 0 +20.75(+0.57%)
May 20, 2014 3710 3717 3602 3633 0 -73.65(-1.99%)
May 19, 2014 3641 3745 3634 3707 0 +14.20(+0.38%)
May 16, 2014 3805 3806 3681 3692 0 -82.10(-2.18%)
May 15, 2014 3737 3782 3668 3774 0 +43.73(+1.17%)
May 14, 2014 3744 3789 3726 3731 0 -9.27(-0.25%)
May 13, 2014 3746 3781 3735 3740 0 +0.00(+0.00%)
May 12, 2014 3636 3750 3630 3740 0 +112.91(+3.11%)
May 09, 2014 3685 3692 3546 3627 0 -93.49(-2.51%)
May 08, 2014 3787 3857 3695 3721 0 -65.40(-1.73%)
May 07, 2014 3824 3852 3713 3786 0 -27.45(-0.72%)
May 06, 2014 3889 3918 3807 3813 0 -110.39(-2.81%)
May 05, 2014 3905 3948 3849 3924 0 +5.88(+0.15%)
May 02, 2014 3930 3934 3861 3918 0 +5.97(+0.15%)
May 01, 2014 4046 4090 3881 3912 0 -82.32(-2.06%)
Apr 30, 2014 3992 4025 3921 3994 0 -6.85(-0.17%)
Apr 29, 2014 4012 4050 3952 4001 0 +113.11(+2.91%)
Apr 28, 2014 3872 3912 3772 3888 0 -105.60(-2.64%)
Apr 25, 2014 3709 4103 3769 3994 0 +128.59(+3.33%)
Apr 24, 2014 3910 3946 3829 3865 0 +4.78(+0.12%)
Apr 23, 2014 3714 3873 3798 3860 0 +31.23(+0.82%)
Apr 22, 2014 3640 3870 3760 3829 0 +114.03(+3.07%)
Apr 21, 2014 3566 3718 3624 3715 0 +103.13(+2.86%)
Apr 17, 2014 3612 3612 3612 0 -21.03(-0.58%)
Apr 16, 2014 3607 3641 3567 3633 0 +74.60(+2.10%)
Apr 15, 2014 3551 3629 3446 3558 0 +14.80(+0.42%)
Apr 14, 2014 3547 3620 3490 3544 0 +21.84(+0.62%)
Apr 11, 2014 3559 3621 3498 3522 0 -101.44(-2.80%)
Apr 10, 2014 3748 3761 3565 3623 0 -112.06(-3.00%)
Apr 09, 2014 3658 3749 3579 3735 0 +69.82(+1.90%)
Apr 08, 2014 3703 3712 3526 3665 0 -54.43(-1.46%)
Apr 07, 2014 3910 3974 3711 3720 0 -167.08(-4.30%)
Apr 04, 2014 4064 4235 3882 3887 0 +55.44(+1.45%)
Apr 03, 2014 3890 3913 3787 3831 0 -65.23(-1.67%)
Apr 02, 2014 3817 3914 3810 3897 0 +106.72(+2.82%)
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.