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 (%)
Jun 30, 2010 1394 1411 1372 1380 0 -18.66(-1.33%)
Jun 29, 2010 1412 1424 1389 1399 0 -50.86(-3.51%)
Jun 25, 2010 1442 1458 1424 1450 0 +13.77(+0.96%)
Jun 24, 2010 1437 1450 1428 1436 0 -5.24(-0.36%)
Jun 23, 2010 1464 1467 1424 1441 0 -16.73(-1.15%)
Jun 22, 2010 1458 1484 1451 1458 0 +3.26(+0.22%)
Jun 21, 2010 1506 1513 1447 1455 0 -40.75(-2.72%)
Jun 18, 2010 1490 1511 1478 1496 0 +2.36(+0.16%)
Jun 17, 2010 1474 1496 1465 1493 0 +23.63(+1.61%)
Jun 16, 2010 1470 1488 1448 1470 0 -19.60(-1.32%)
Jun 15, 2010 1464 1492 1447 1489 0 +40.79(+2.82%)
Jun 14, 2010 1469 1478 1436 1448 0 -11.81(-0.81%)
Jun 11, 2010 1441 1467 1428 1460 0 +2.28(+0.16%)
Jun 10, 2010 1456 1470 1435 1458 0 +28.06(+1.96%)
Jun 09, 2010 1447 1456 1420 1430 0 +0.41(+0.03%)
Jun 08, 2010 1465 1467 1412 1430 0 -36.61(-2.50%)
Jun 07, 2010 1490 1505 1465 1466 0 -21.63(-1.45%)
Jun 04, 2010 1488 1517 1479 1488 0 -37.94(-2.49%)
Jun 03, 2010 1525 1539 1505 1526 0 +8.36(+0.55%)
Jun 02, 2010 1492 1523 1480 1517 0 +21.46(+1.43%)
Jun 01, 2010 1519 1533 1491 1496 0 -36.20(-2.36%)
May 28, 2010 1532 1532 1532 0 -15.72(-1.02%)
May 27, 2010 1540 1552 1527 1548 0 +37.32(+2.47%)
May 26, 2010 1503 1541 1490 1510 0 +19.93(+1.34%)
May 25, 2010 1465 1494 1449 1491 0 -7.59(-0.51%)
May 24, 2010 1502 1523 1488 1498 0 -14.81(-0.98%)
May 21, 2010 1499 1522 1483 1513 0 -1.47(-0.10%)
May 20, 2010 1513 1554 1502 1514 0 -44.69(-2.87%)
May 19, 2010 1539 1577 1516 1559 0 +28.30(+1.85%)
May 18, 2010 1565 1577 1527 1531 0 -24.02(-1.54%)
May 17, 2010 1557 1568 1522 1555 0 +0.18(+0.01%)
May 14, 2010 1575 1595 1539 1555 0 -41.01(-2.57%)
May 13, 2010 1605 1624 1580 1596 0 -9.74(-0.61%)
May 12, 2010 1603 1614 1565 1605 0 -2.71(-0.17%)
May 11, 2010 1598 1619 1580 1608 0 +25.87(+1.64%)
May 10, 2010 1573 1590 1560 1582 0 +16.81(+1.07%)
May 07, 2010 1580 1605 1536 1565 0 -10.06(-0.64%)
May 06, 2010 1599 1632 1511 1575 0 -33.77(-2.10%)
May 05, 2010 1612 1632 1585 1609 0 +14.82(+0.93%)
May 04, 2010 1609 1626 1586 1594 0 -33.67(-2.07%)
May 03, 2010 1612 1643 1608 1628 0 +14.80(+0.92%)
Apr 30, 2010 1609 1630 1599 1613 0 +4.47(+0.28%)
Apr 29, 2010 1597 1624 1555 1609 0 +7.95(+0.50%)
Apr 28, 2010 1591 1613 1581 1601 0 +24.78(+1.57%)
Apr 27, 2010 1606 1619 1572 1576 0 -32.45(-2.02%)
Apr 26, 2010 1633 1642 1603 1609 0 -19.92(-1.22%)
Apr 23, 2010 1613 1632 1600 1628 0 +16.94(+1.05%)
Apr 22, 2010 1621 1627 1589 1612 0 -13.32(-0.82%)
Apr 21, 2010 1614 1633 1600 1625 0 +7.95(+0.49%)
Apr 20, 2010 1601 1625 1589 1617 0 +20.52(+1.29%)
Apr 19, 2010 1595 1611 1579 1596 0 -7.04(-0.44%)
Apr 16, 2010 1617 1626 1586 1603 0 -11.54(-0.71%)
Apr 15, 2010 1599 1622 1593 1615 0 +8.64(+0.54%)
Apr 14, 2010 1622 1627 1587 1606 0 -14.00(-0.86%)
Apr 13, 2010 1619 1632 1612 1620 0 +1.69(+0.10%)
Apr 12, 2010 1616 1635 1608 1619 0 +4.91(+0.30%)
Apr 09, 2010 1616 1627 1604 1614 0 +0.65(+0.04%)
Apr 08, 2010 1610 1620 1591 1613 0 -1.32(-0.08%)
Apr 07, 2010 1615 1628 1602 1614 0 -3.39(-0.21%)
Apr 06, 2010 1632 1637 1613 1618 0 -18.97(-1.16%)
Apr 05, 2010 1635 1656 1623 1637 0 +2.32(+0.14%)
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.