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, 2010 1411 1430 1406 1419 0 +2.34(+0.17%)
Aug 30, 2010 1433 1440 1414 1416 0 -13.22(-0.92%)
Aug 27, 2010 1423 1446 1407 1430 0 +18.84(+1.34%)
Aug 26, 2010 1425 1432 1402 1411 0 -9.88(-0.70%)
Aug 25, 2010 1407 1426 1398 1421 0 +8.36(+0.59%)
Aug 24, 2010 1414 1424 1396 1412 0 -12.06(-0.85%)
Aug 23, 2010 1431 1447 1421 1424 0 -1.29(-0.09%)
Aug 20, 2010 1427 1439 1410 1426 0 -3.26(-0.23%)
Aug 19, 2010 1446 1452 1418 1429 0 -23.26(-1.60%)
Aug 18, 2010 1460 1467 1439 1452 0 -6.75(-0.46%)
Aug 17, 2010 1445 1470 1433 1459 0 +28.04(+1.96%)
Aug 16, 2010 1409 1438 1403 1431 0 +11.86(+0.84%)
Aug 13, 2010 1414 1430 1403 1419 0 +1.40(+0.10%)
Aug 12, 2010 1396 1431 1394 1418 0 +2.97(+0.21%)
Aug 11, 2010 1432 1438 1406 1415 0 -36.28(-2.50%)
Aug 10, 2010 1443 1464 1431 1451 0 -0.79(-0.05%)
Aug 09, 2010 1442 1460 1430 1452 0 +26.72(+1.88%)
Aug 06, 2010 1418 1432 1401 1425 0 -1.38(-0.10%)
Aug 05, 2010 1418 1439 1405 1426 0 -0.61(-0.04%)
Aug 04, 2010 1400 1430 1390 1427 0 +22.23(+1.58%)
Aug 03, 2010 1409 1431 1399 1405 0 -15.39(-1.08%)
Aug 02, 2010 1409 1426 1397 1420 0 +25.75(+1.85%)
Jul 30, 2010 1384 1406 1355 1394 0 +7.26(+0.52%)
Jul 29, 2010 1415 1435 1370 1387 0 -23.15(-1.64%)
Jul 28, 2010 1433 1448 1405 1410 0 -27.34(-1.90%)
Jul 27, 2010 1449 1479 1433 1438 0 -15.81(-1.09%)
Jul 26, 2010 1425 1459 1421 1453 0 +25.85(+1.81%)
Jul 23, 2010 1455 1461 1400 1428 0 -33.17(-2.27%)
Jul 22, 2010 1465 1489 1444 1461 0 +7.81(+0.54%)
Jul 21, 2010 1469 1483 1445 1453 0 -15.56(-1.06%)
Jul 20, 2010 1450 1470 1438 1469 0 +3.14(+0.21%)
Jul 19, 2010 1444 1476 1434 1465 0 +26.41(+1.84%)
Jul 16, 2010 1462 1491 1430 1439 0 -46.91(-3.16%)
Jul 15, 2010 1477 1496 1460 1486 0 +14.35(+0.98%)
Jul 14, 2010 1459 1478 1450 1472 0 +9.43(+0.64%)
Jul 13, 2010 1450 1469 1444 1462 0 +22.63(+1.57%)
Jul 12, 2010 1443 1450 1429 1439 0 -3.52(-0.24%)
Jul 09, 2010 1450 1455 1422 1443 0 +0.77(+0.05%)
Jul 08, 2010 1416 1448 1404 1442 0 +23.22(+1.64%)
Jul 07, 2010 1388 1421 1374 1419 0 +29.69(+2.14%)
Jul 06, 2010 1381 1411 1374 1389 0 +15.69(+1.14%)
Jul 02, 2010 1371 1393 1357 1374 0 -0.70(-0.05%)
Jul 01, 2010 1379 1384 1344 1374 0 -6.10(-0.44%)
Jun 30, 2010 1394 1411 1372 1380 0 -18.66(-1.33%)
Jun 29, 2010 1412 1424 1389 1399 0 -50.86(-3.51%)
Jun 25, 2010 1442 1458 1424 1450 0 +13.77(+0.96%)
Jun 24, 2010 1437 1450 1428 1436 0 -5.24(-0.36%)
Jun 23, 2010 1464 1467 1424 1441 0 -16.73(-1.15%)
Jun 22, 2010 1458 1484 1451 1458 0 +3.26(+0.22%)
Jun 21, 2010 1506 1513 1447 1455 0 -40.75(-2.72%)
Jun 18, 2010 1490 1511 1478 1496 0 +2.36(+0.16%)
Jun 17, 2010 1474 1496 1465 1493 0 +23.63(+1.61%)
Jun 16, 2010 1470 1488 1448 1470 0 -19.60(-1.32%)
Jun 15, 2010 1464 1492 1447 1489 0 +40.79(+2.82%)
Jun 14, 2010 1469 1478 1436 1448 0 -11.81(-0.81%)
Jun 11, 2010 1441 1467 1428 1460 0 +2.28(+0.16%)
Jun 10, 2010 1456 1470 1435 1458 0 +28.06(+1.96%)
Jun 09, 2010 1447 1456 1420 1430 0 +0.41(+0.03%)
Jun 08, 2010 1465 1467 1412 1430 0 -36.61(-2.50%)
Jun 07, 2010 1490 1505 1465 1466 0 -21.63(-1.45%)
Jun 04, 2010 1488 1517 1479 1488 0 -37.94(-2.49%)
Jun 03, 2010 1525 1539 1505 1526 0 +8.36(+0.55%)
Jun 02, 2010 1492 1523 1480 1517 0 +21.46(+1.43%)
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.