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 30, 2019 6275 6504 6263 6395 0 +48.18(+0.76%)
Sep 27, 2019 6359 6619 6263 6347 0 -36.14(-0.57%)
Sep 26, 2019 6636 6877 6323 6383 0 -289.04(-4.33%)
Sep 25, 2019 6347 6744 6215 6672 0 +289.04(+4.53%)
Sep 24, 2019 6732 6925 6275 6383 0 -252.91(-3.81%)
Sep 23, 2019 7973 7997 6287 6636 0 -1336.85(-16.77%)
Sep 20, 2019 7901 8093 7804 7973 0 +60.22(+0.76%)
Sep 19, 2019 7877 8009 7744 7913 0 +36.13(+0.46%)
Sep 18, 2019 7901 8129 7672 7877 0 -24.09(-0.30%)
Sep 17, 2019 7648 8105 7588 7901 0 +252.92(+3.31%)
Sep 16, 2019 7431 7720 6913 7648 0 +168.61(+2.25%)
Sep 13, 2019 7985 8211 7226 7479 0 +96.35(+1.31%)
Sep 12, 2019 8081 8129 7166 7383 0 -1565.67(-17.50%)
Sep 11, 2019 8431 9237 8431 8948 0 +614.22(+7.37%)
Sep 10, 2019 8021 8611 7780 8334 0 +349.27(+4.37%)
Sep 09, 2019 7973 8214 7804 7985 0 +36.13(+0.45%)
Sep 06, 2019 7575 8129 7491 7949 0 +421.53(+5.60%)
Sep 05, 2019 7359 7636 7226 7527 0 +132.48(+1.79%)
Sep 04, 2019 7395 7431 7202 7395 0 +24.09(+0.33%)
Sep 03, 2019 7371 7443 7106 7371 0 -48.18(-0.65%)
Aug 30, 2019 7407 7497 7302 7419 0 -24.09(-0.32%)
Aug 29, 2019 7588 7660 7310 7443 0 -12.04(-0.16%)
Aug 28, 2019 7070 7539 6961 7455 0 +421.53(+5.99%)
Aug 27, 2019 6973 7274 6961 7033 0 +24.08(+0.34%)
Aug 26, 2019 7226 7238 6949 7009 0 -204.74(-2.84%)
Aug 23, 2019 7539 7588 6805 7214 0 -277.00(-3.70%)
Aug 22, 2019 7527 7588 7383 7491 0 -60.22(-0.80%)
Aug 21, 2019 7467 7624 7371 7551 0 +108.39(+1.46%)
Aug 20, 2019 7262 7600 7238 7443 0 +240.88(+3.34%)
Aug 19, 2019 6961 7298 6961 7202 0 +264.96(+3.82%)
Aug 16, 2019 6443 6961 6443 6937 0 +481.74(+7.46%)
Aug 15, 2019 6540 6696 6419 6455 0 -108.39(-1.65%)
Aug 14, 2019 6323 6672 6287 6564 0 +180.65(+2.83%)
Aug 13, 2019 5998 6492 5974 6383 0 +361.31(+6.00%)
Aug 12, 2019 6058 6130 5998 6022 0 -36.13(-0.60%)
Aug 09, 2019 6178 6263 6010 6058 0 -60.21(-0.98%)
Aug 08, 2019 5901 6227 5420 6118 0 -60.22(-0.97%)
Aug 07, 2019 6118 6299 5913 6178 0 +96.35(+1.58%)
Aug 06, 2019 6010 6178 5841 6082 0 +72.26(+1.20%)
Aug 05, 2019 5986 6058 5781 6010 0 -84.31(-1.38%)
Aug 02, 2019 6094 6251 5998 6094 0 -24.08(-0.39%)
Aug 01, 2019 6070 6178 5913 6118 0 +108.39(+1.80%)
Jul 31, 2019 5913 6142 5877 6010 0 +108.39(+1.84%)
Jul 30, 2019 5817 5913 5697 5901 0 +48.18(+0.82%)
Jul 29, 2019 5962 5974 5757 5853 0 -48.18(-0.82%)
Jul 26, 2019 5721 5962 5673 5901 0 +204.74(+3.59%)
Jul 25, 2019 5673 5829 5564 5697 0 +84.31(+1.50%)
Jul 24, 2019 5215 5685 5167 5612 0 +409.48(+7.87%)
Jul 23, 2019 5359 5396 5107 5203 0 -84.30(-1.59%)
Jul 22, 2019 4890 5359 4830 5287 0 +409.48(+8.39%)
Jul 19, 2019 4962 5046 4817 4878 0 -108.39(-2.17%)
Jul 18, 2019 5107 5155 4914 4986 0 -96.35(-1.90%)
Jul 17, 2019 4878 5167 4830 5082 0 +144.52(+2.93%)
Jul 16, 2019 4914 4962 4878 4938 0 +24.09(+0.49%)
Jul 15, 2019 4938 5046 4890 4914 0 +12.04(+0.25%)
Jul 12, 2019 4902 5022 4842 4902 0 +0.00(+0.00%)
Jul 11, 2019 5046 5082 4805 4902 0 -84.30(-1.69%)
Jul 10, 2019 5022 5131 4902 4986 0 -24.09(-0.48%)
Jul 09, 2019 4685 5010 4685 5010 0 +204.74(+4.26%)
Jul 08, 2019 4709 4805 4649 4805 0 +84.31(+1.79%)
Jul 05, 2019 4902 4938 4577 4721 0 -156.57(-3.21%)
Jul 03, 2019 4697 4938 4613 4878 0 +192.70(+4.11%)
Jul 02, 2019 4757 4769 4540 4685 0 -24.09(-0.51%)
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.