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 (%)
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%)
Jul 02, 2012 2056 2086 2040 2076 0 +28.83(+1.41%)
Jun 30, 2012 2021 2057 2018 2048 0 -1.16(-0.06%)
Jun 29, 2012 2021 2057 2018 2049 0 +51.55(+2.58%)
Jun 28, 2012 1977 1999 1952 1997 0 +9.74(+0.49%)
Jun 27, 2012 1965 1999 1964 1987 0 +18.21(+0.92%)
Jun 26, 2012 1982 1990 1957 1969 0 -14.00(-0.71%)
Jun 25, 2012 1998 2017 1970 1983 0 -7.63(-0.38%)
Jun 22, 2012 1975 1997 1966 1991 0 +26.96(+1.37%)
Jun 21, 2012 1997 2007 1958 1964 0 -27.27(-1.37%)
Jun 20, 2012 1990 2008 1976 1991 0 +2.13(+0.11%)
Jun 19, 2012 1980 1997 1967 1989 0 +29.62(+1.51%)
Jun 18, 2012 1958 1969 1942 1959 0 -4.80(-0.24%)
Jun 15, 2012 1947 1973 1936 1964 0 +22.67(+1.17%)
Jun 14, 2012 1937 1956 1927 1942 0 +8.56(+0.44%)
Jun 13, 2012 1958 1966 1923 1933 0 -26.93(-1.37%)
Jun 12, 2012 1973 1989 1943 1960 0 -10.53(-0.53%)
Jun 11, 2012 2016 2036 1968 1970 0 -35.55(-1.77%)
Jun 08, 2012 1979 2010 1967 2006 0 +30.45(+1.54%)
Jun 07, 2012 2001 2013 1970 1976 0 -12.49(-0.63%)
Jun 06, 2012 1972 1996 1963 1988 0 +26.31(+1.34%)
Jun 05, 2012 1946 1968 1938 1962 0 +8.10(+0.41%)
Jun 04, 2012 1968 1987 1929 1954 0 -13.00(-0.66%)
Jun 02, 2012 2003 2006 1958 1967 0 +0.00(+0.00%)
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.