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 (%)
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%)
Oct 01, 2019 6371 6431 5877 6022 0 -373.35(-5.84%)
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%)
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.