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 (%)
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%)
Apr 01, 2014 3773 3804 3739 3790 0 +36.24(+0.97%)
Mar 31, 2014 3781 3782 3644 3754 0 -0.68(-0.02%)
Mar 28, 2014 3748 3868 3722 3754 0 +18.84(+0.50%)
Mar 27, 2014 3672 3793 3671 3736 0 -42.74(-1.13%)
Mar 26, 2014 3893 3957 3775 3778 0 -115.42(-2.96%)
Mar 25, 2014 3883 3954 3823 3894 0 +55.59(+1.45%)
Mar 24, 2014 4004 4020 3784 3838 0 -161.42(-4.04%)
Mar 21, 2014 4100 4101 3990 4000 0 -35.13(-0.87%)
Mar 20, 2014 4012 4071 3989 4035 0 -49.44(-1.21%)
Mar 19, 2014 4138 4148 4056 4084 0 -43.66(-1.06%)
Mar 18, 2014 4093 4163 4083 4128 0 +28.75(+0.70%)
Mar 17, 2014 4059 4152 4050 4099 0 +65.24(+1.62%)
Mar 14, 2014 4009 4095 3976 4034 0 +45.18(+1.13%)
Mar 13, 2014 4068 4107 3976 3989 0 -76.12(-1.87%)
Mar 12, 2014 4096 4127 4020 4065 0 -68.43(-1.66%)
Mar 11, 2014 4095 4148 4076 4133 0 +42.50(+1.04%)
Mar 10, 2014 4193 4197 4083 4091 0 -108.37(-2.58%)
Mar 07, 2014 4192 4221 4111 4199 0 +25.00(+0.60%)
Mar 06, 2014 4308 4309 4108 4174 0 -96.48(-2.26%)
Mar 05, 2014 4362 4388 4245 4270 0 -101.31(-2.32%)
Mar 04, 2014 4295 4397 4291 4372 0 +121.00(+2.85%)
Mar 03, 2014 4196 4272 4176 4251 0 -4.51(-0.11%)
Feb 28, 2014 4290 4357 4203 4255 0 -52.68(-1.22%)
Feb 27, 2014 4150 4368 4112 4308 0 +359.43(+9.10%)
Feb 26, 2014 3930 4009 3918 3949 0 +7.16(+0.18%)
Feb 25, 2014 3917 3986 3864 3941 0 +20.69(+0.53%)
Feb 24, 2014 3989 3991 3900 3921 0 -64.91(-1.63%)
Feb 21, 2014 4020 4022 3935 3986 0 -24.24(-0.60%)
Feb 20, 2014 3913 4023 3881 4010 0 +84.54(+2.15%)
Feb 19, 2014 3714 3930 3711 3925 0 +211.90(+5.71%)
Feb 18, 2014 3691 3874 3633 3713 0 +163.93(+4.62%)
Feb 14, 2014 3549 3549 3549 0 -7.45(-0.21%)
Feb 13, 2014 3488 3567 3468 3557 0 +40.20(+1.14%)
Feb 12, 2014 3501 3524 3484 3517 0 +11.20(+0.32%)
Feb 11, 2014 3464 3530 3435 3506 0 +47.55(+1.38%)
Feb 10, 2014 3467 3502 3422 3458 0 -17.06(-0.49%)
Feb 07, 2014 3368 3480 3357 3475 0 +119.19(+3.55%)
Feb 06, 2014 3352 3389 3322 3356 0 +3.63(+0.11%)
Feb 05, 2014 3361 3371 3277 3352 0 -16.18(-0.48%)
Feb 04, 2014 3379 3398 3330 3368 0 +0.06(+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.