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 (%)
Dec 31, 2019 4420 4625 4394 4516 0 +96.35(+2.18%)
Dec 30, 2019 4552 4589 4396 4420 0 -108.39(-2.39%)
Dec 27, 2019 4661 4715 4504 4528 0 -120.44(-2.59%)
Dec 26, 2019 4854 4878 4601 4649 0 -168.61(-3.50%)
Dec 24, 2019 4637 4817 4601 4817 0 +168.61(+3.63%)
Dec 23, 2019 4721 4769 4456 4649 0 +72.26(+1.58%)
Dec 20, 2019 4986 4994 4528 4577 0 -349.26(-7.09%)
Dec 19, 2019 5046 5239 4878 4926 0 -132.48(-2.62%)
Dec 18, 2019 5275 5347 4998 5058 0 -216.79(-4.11%)
Dec 17, 2019 5384 5396 5251 5275 0 -48.17(-0.90%)
Dec 16, 2019 5359 5444 5287 5323 0 -12.05(-0.23%)
Dec 13, 2019 5203 5396 5203 5335 0 +132.48(+2.55%)
Dec 12, 2019 5203 5384 5119 5203 0 +24.09(+0.47%)
Dec 11, 2019 5468 5480 5107 5179 0 -313.13(-5.70%)
Dec 10, 2019 5408 5661 5335 5492 0 +72.26(+1.33%)
Dec 09, 2019 5661 5757 5384 5420 0 -204.75(-3.64%)
Dec 06, 2019 5757 5865 5552 5624 0 -48.17(-0.85%)
Dec 05, 2019 5612 6106 5612 5673 0 +84.31(+1.51%)
Dec 04, 2019 5528 5757 5492 5588 0 +96.35(+1.75%)
Dec 03, 2019 5564 5612 5371 5492 0 -96.35(-1.72%)
Dec 02, 2019 5600 5709 5528 5588 0 +0.00(+0.00%)
Nov 29, 2019 5588 5721 5504 5588 0 -48.18(-0.85%)
Nov 27, 2019 5275 5812 5143 5636 0 +373.35(+7.09%)
Nov 26, 2019 5371 5384 5191 5263 0 -144.52(-2.67%)
Nov 25, 2019 5408 5420 5155 5408 0 +48.18(+0.90%)
Nov 22, 2019 5275 5396 5088 5359 0 +120.43(+2.30%)
Nov 21, 2019 5564 5685 5167 5239 0 -313.13(-5.64%)
Nov 20, 2019 5371 5709 5311 5552 0 +120.43(+2.22%)
Nov 19, 2019 5528 5540 5203 5432 0 -36.13(-0.66%)
Nov 18, 2019 5335 5540 5275 5468 0 +120.44(+2.25%)
Nov 15, 2019 5540 5552 5010 5347 0 -313.14(-5.53%)
Nov 14, 2019 5396 5805 5335 5661 0 +192.70(+3.52%)
Nov 13, 2019 5817 5925 5119 5468 0 -445.61(-7.54%)
Nov 12, 2019 6130 6142 5769 5913 0 -132.48(-2.19%)
Nov 11, 2019 6154 6335 6022 6046 0 -60.22(-0.99%)
Nov 08, 2019 5661 6106 5564 6106 0 +493.79(+8.80%)
Nov 07, 2019 5673 5721 5540 5612 0 -24.09(-0.43%)
Nov 06, 2019 5624 5733 5504 5636 0 +48.18(+0.86%)
Nov 05, 2019 5636 5733 5516 5588 0 -36.14(-0.64%)
Nov 04, 2019 5841 5901 5588 5624 0 -168.61(-2.91%)
Nov 01, 2019 5733 6010 5588 5793 0 +96.35(+1.69%)
Oct 31, 2019 5913 5938 5528 5697 0 -277.00(-4.64%)
Oct 30, 2019 5721 6178 5552 5974 0 -891.23(-12.98%)
Oct 29, 2019 6781 7021 6756 6865 0 +72.26(+1.06%)
Oct 28, 2019 6744 6889 6696 6793 0 +48.18(+0.71%)
Oct 25, 2019 6504 6817 6492 6744 0 +216.78(+3.32%)
Oct 24, 2019 6732 6732 6467 6528 0 -96.35(-1.45%)
Oct 23, 2019 6612 6672 6443 6624 0 +12.05(+0.18%)
Oct 22, 2019 6612 6793 6540 6612 0 +48.17(+0.73%)
Oct 21, 2019 6323 6648 6299 6564 0 +246.89(+3.91%)
Oct 18, 2019 6359 6395 6094 6317 0 -66.24(-1.04%)
Oct 17, 2019 6275 6443 6239 6383 0 +96.35(+1.53%)
Oct 16, 2019 6347 6467 6190 6287 0 -48.17(-0.76%)
Oct 15, 2019 6034 6431 6022 6335 0 +373.35(+6.26%)
Oct 14, 2019 5865 6130 5733 5962 0 +144.53(+2.48%)
Oct 11, 2019 5528 5925 5444 5817 0 +325.18(+5.92%)
Oct 10, 2019 5420 5564 5311 5492 0 +72.26(+1.33%)
Oct 09, 2019 5540 5685 5359 5420 0 -36.13(-0.66%)
Oct 08, 2019 5564 5600 5323 5456 0 -180.66(-3.21%)
Oct 07, 2019 5817 5962 5564 5636 0 -204.74(-3.51%)
Oct 04, 2019 5913 6022 5781 5841 0 -12.04(-0.21%)
Oct 03, 2019 6106 6142 5757 5853 0 -277.01(-4.52%)
Oct 02, 2019 6022 6154 5805 6130 0 +108.39(+1.80%)
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.