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 (%)
Jan 30, 2009 896.25 917.48 881.50 895.03 0 -2.47(-0.27%)
Jan 29, 2009 905.86 919.65 891.04 897.50 0 -15.81(-1.73%)
Jan 28, 2009 905.65 921.82 890.72 913.31 0 +12.95(+1.44%)
Jan 27, 2009 888.08 902.62 878.48 900.36 0 +20.32(+2.31%)
Jan 26, 2009 846.68 887.73 842.74 880.04 0 +28.44(+3.34%)
Jan 23, 2009 843.86 864.96 827.07 851.60 0 -8.96(-1.04%)
Jan 22, 2009 837.32 876.32 825.09 860.57 0 +27.95(+3.36%)
Jan 21, 2009 829.07 843.19 798.62 832.61 0 +17.01(+2.09%)
Jan 20, 2009 850.09 866.93 810.05 815.60 0 -39.16(-4.58%)
Jan 19, 2009 850.58 863.84 833.71 854.76 0 +0.00(+0.00%)
Jan 16, 2009 850.58 863.84 833.71 854.76 0 +15.43(+1.84%)
Jan 15, 2009 833.93 852.31 806.93 839.34 0 +6.84(+0.82%)
Jan 14, 2009 853.04 857.19 815.03 832.50 0 -26.40(-3.07%)
Jan 13, 2009 852.85 873.42 844.15 858.90 0 +1.37(+0.16%)
Jan 12, 2009 852.40 867.27 830.29 857.54 0 +8.51(+1.00%)
Jan 09, 2009 844.76 862.20 824.71 849.03 0 +4.70(+0.56%)
Jan 08, 2009 842.30 854.79 827.47 844.33 0 +7.61(+0.91%)
Jan 07, 2009 842.29 868.86 827.34 836.72 0 -9.84(-1.16%)
Jan 06, 2009 839.87 866.30 820.50 846.56 0 +20.92(+2.53%)
Jan 05, 2009 838.16 856.81 806.63 825.64 0 -15.31(-1.82%)
Jan 02, 2009 837.31 850.05 821.49 840.95 0 +5.69(+0.68%)
Jan 01, 2009 809.51 844.28 801.93 835.25 0 +16.07(+1.96%)
Dec 31, 2008 802.63 824.00 801.17 819.18 0 +13.17(+1.63%)
Dec 30, 2008 796.40 807.70 792.79 806.01 0 +14.12(+1.78%)
Dec 29, 2008 786.12 795.84 777.42 791.89 0 +5.07(+0.64%)
Dec 26, 2008 795.70 800.73 770.92 786.82 0 -6.62(-0.83%)
Dec 25, 2008 793.79 799.99 781.42 793.44 0 +0.00(+0.00%)
Dec 24, 2008 793.79 799.99 781.42 793.44 0 +1.45(+0.18%)
Dec 23, 2008 785.45 796.11 771.01 791.99 0 +12.42(+1.59%)
Dec 22, 2008 796.65 804.10 761.43 779.57 0 -12.23(-1.54%)
Dec 19, 2008 793.87 812.21 780.01 791.80 0 +1.88(+0.24%)
Dec 18, 2008 803.96 817.77 774.16 789.92 0 -17.48(-2.17%)
Dec 17, 2008 785.83 829.47 764.49 807.40 0 +11.23(+1.41%)
Dec 16, 2008 759.02 801.22 752.18 796.16 0 +43.05(+5.72%)
Dec 15, 2008 774.29 783.50 736.02 753.11 0 -28.25(-3.62%)
Dec 12, 2008 767.78 797.48 754.75 781.36 0 -13.68(-1.72%)
Dec 11, 2008 788.46 823.31 778.14 795.04 0 -2.93(-0.37%)
Dec 10, 2008 790.29 815.98 777.05 797.97 0 +9.51(+1.21%)
Dec 09, 2008 787.84 813.77 774.10 788.46 0 -6.87(-0.86%)
Dec 08, 2008 790.76 807.12 772.51 795.33 0 +15.97(+2.05%)
Dec 05, 2008 749.26 784.27 724.04 779.36 0 +24.68(+3.27%)
Dec 04, 2008 770.46 789.81 740.84 754.68 0 -27.66(-3.54%)
Dec 03, 2008 752.83 789.88 740.08 782.34 0 +20.18(+2.65%)
Dec 02, 2008 740.10 767.83 721.91 762.15 0 +27.28(+3.71%)
Dec 01, 2008 760.16 788.45 730.19 734.87 0 -40.45(-5.22%)
Nov 28, 2008 771.03 781.07 759.43 775.32 0 +11.22(+1.47%)
Nov 27, 2008 728.86 771.90 714.92 764.10 0 +0.00(+0.00%)
Nov 26, 2008 728.86 771.90 714.92 764.10 0 +18.03(+2.42%)
Nov 25, 2008 744.75 762.96 719.10 746.07 0 +15.54(+2.13%)
Nov 24, 2008 688.52 747.38 666.02 730.53 0 +53.61(+7.92%)
Nov 21, 2008 670.03 690.44 613.68 676.92 0 +37.42(+5.85%)
Nov 20, 2008 683.71 708.70 631.14 639.50 0 -54.89(-7.90%)
Nov 19, 2008 741.89 756.19 689.58 694.39 0 -52.16(-6.99%)
Nov 18, 2008 743.61 772.48 724.38 746.55 0 +3.45(+0.46%)
Nov 17, 2008 759.98 774.51 737.38 743.10 0 -24.50(-3.19%)
Nov 14, 2008 774.60 801.93 753.75 767.60 0 -19.36(-2.46%)
Nov 13, 2008 766.22 788.04 707.09 786.97 0 +26.66(+3.51%)
Nov 12, 2008 801.82 808.40 755.04 760.31 0 -51.33(-6.32%)
Nov 11, 2008 789.25 824.99 765.60 811.64 0 +12.09(+1.51%)
Nov 10, 2008 819.68 830.24 785.39 799.55 0 -1.18(-0.15%)
Nov 07, 2008 790.49 818.61 771.11 800.74 0 +14.74(+1.88%)
Nov 06, 2008 772.92 800.41 760.92 785.99 0 -3.98(-0.50%)
Nov 05, 2008 812.05 836.30 774.45 789.98 0 -27.94(-3.42%)
Nov 04, 2008 826.48 838.95 788.66 817.91 0 +7.76(+0.96%)
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.