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, 2018 3493 3517 3324 3372 0 -96.35(-2.78%)
Apr 27, 2018 3505 3529 3276 3469 0 -12.05(-0.35%)
Apr 26, 2018 3180 3550 3143 3481 0 +301.10(+9.47%)
Apr 25, 2018 3083 3252 3071 3180 0 +72.26(+2.33%)
Apr 24, 2018 3083 3167 3047 3107 0 +24.09(+0.78%)
Apr 23, 2018 3023 3119 2969 3083 0 +60.21(+1.99%)
Apr 20, 2018 3035 3083 2963 3023 0 -36.13(-1.18%)
Apr 19, 2018 3071 3192 3023 3059 0 -12.04(-0.39%)
Apr 18, 2018 3095 3180 3059 3071 0 +12.04(+0.39%)
Apr 17, 2018 3083 3107 3047 3059 0 -12.04(-0.39%)
Apr 16, 2018 3095 3119 3035 3071 0 +0.00(+0.00%)
Apr 13, 2018 3180 3239 3035 3071 0 -84.31(-2.67%)
Apr 12, 2018 3011 3192 3011 3155 0 +168.61(+5.65%)
Apr 11, 2018 3047 3082 2963 2987 0 -84.30(-2.74%)
Apr 10, 2018 2830 3180 2830 3071 0 +228.83(+8.05%)
Apr 09, 2018 2878 2915 2830 2842 0 -12.05(-0.42%)
Apr 06, 2018 2939 3071 2830 2854 0 -96.34(-3.26%)
Apr 05, 2018 3131 3206 2927 2951 0 -216.79(-6.84%)
Apr 04, 2018 2758 3192 2626 3167 0 +445.61(+16.37%)
Apr 03, 2018 2878 2927 2710 2722 0 -156.56(-5.44%)
Apr 02, 2018 2890 3035 2806 2878 0 +0.00(+0.00%)
Mar 29, 2018 2878 2878 2878 2878 0 -144.53(-4.78%)
Mar 28, 2018 3035 3095 2842 3023 0 +12.05(+0.40%)
Mar 27, 2018 3071 3155 3011 3011 0 -72.26(-2.34%)
Mar 26, 2018 3143 3155 3011 3083 0 +0.00(+0.00%)
Mar 23, 2018 3336 3336 3047 3083 0 -264.97(-7.91%)
Mar 22, 2018 3228 3384 3192 3348 0 +84.31(+2.58%)
Mar 21, 2018 3240 3336 3167 3264 0 +36.13(+1.12%)
Mar 20, 2018 3408 3469 3228 3228 0 -144.52(-4.29%)
Mar 19, 2018 3240 3384 3047 3372 0 +132.48(+4.09%)
Mar 16, 2018 3396 3444 3228 3240 0 -168.61(-4.95%)
Mar 15, 2018 3505 3530 2975 3408 0 -180.66(-5.03%)
Mar 14, 2018 3734 3734 3577 3589 0 -180.65(-4.79%)
Mar 13, 2018 3926 3962 3758 3770 0 -132.48(-3.40%)
Mar 12, 2018 3914 3962 3890 3902 0 +12.04(+0.31%)
Mar 09, 2018 3926 3926 3830 3890 0 +0.00(+0.00%)
Mar 08, 2018 3938 3962 3854 3890 0 -12.04(-0.31%)
Mar 07, 2018 3902 3986 3854 3902 0 -60.22(-1.52%)
Mar 06, 2018 3950 4035 3878 3962 0 +24.09(+0.61%)
Mar 05, 2018 3842 3974 3842 3938 0 +84.30(+2.19%)
Mar 02, 2018 3818 3926 3818 3854 0 +0.00(+0.00%)
Mar 01, 2018 3842 3908 3782 3854 0 +12.05(+0.31%)
Feb 28, 2018 3854 3926 3800 3842 0 +24.08(+0.63%)
Feb 27, 2018 3854 3932 3818 3818 0 -24.08(-0.63%)
Feb 26, 2018 3926 4011 3830 3842 0 -48.18(-1.24%)
Feb 23, 2018 3830 3974 3824 3890 0 +96.35(+2.54%)
Feb 22, 2018 3830 3929 3746 3794 0 +0.00(+0.00%)
Feb 21, 2018 3926 4023 3782 3794 0 -108.39(-2.78%)
Feb 20, 2018 4095 4179 3902 3902 0 -228.83(-5.54%)
Feb 16, 2018 4131 4131 4131 4131 0 -120.44(-2.83%)
Feb 15, 2018 4227 4347 4173 4251 0 +72.26(+1.73%)
Feb 14, 2018 4059 4251 4059 4179 0 +72.26(+1.76%)
Feb 13, 2018 4035 4131 4011 4107 0 +48.18(+1.19%)
Feb 12, 2018 3950 4134 3950 4059 0 +114.41(+2.90%)
Feb 09, 2018 3878 3986 3728 3944 0 +114.42(+2.99%)
Feb 08, 2018 3830 4071 3824 3830 0 -192.70(-4.79%)
Feb 07, 2018 4059 4059 3950 4023 0 -36.13(-0.89%)
Feb 06, 2018 3806 4083 3794 4059 0 +84.30(+2.12%)
Feb 05, 2018 3902 4107 3882 3974 0 +0.00(+0.00%)
Feb 02, 2018 4071 4071 3878 3974 0 -108.39(-2.65%)
Feb 01, 2018 4083 4143 4043 4083 0 +0.00(+0.00%)
Jan 31, 2018 4191 4267 4059 4083 0 -108.39(-2.59%)
Jan 30, 2018 4131 4239 4095 4191 0 +12.04(+0.29%)
Jan 29, 2018 4324 4324 4047 4179 0 -180.65(-4.14%)
Jan 26, 2018 4420 4444 4336 4360 0 -60.22(-1.36%)
Jan 25, 2018 4324 4504 4312 4420 0 +132.48(+3.09%)
Jan 24, 2018 4276 4336 4149 4288 0 +12.04(+0.28%)
Jan 23, 2018 4360 4432 4227 4276 0 -84.30(-1.93%)
Jan 22, 2018 4528 4589 4324 4360 0 -156.57(-3.47%)
Jan 19, 2018 4540 4589 4468 4516 0 -48.17(-1.06%)
Jan 18, 2018 4601 4613 4492 4565 0 -36.13(-0.79%)
Jan 17, 2018 4601 4709 4563 4601 0 +12.04(+0.26%)
Jan 16, 2018 4733 4769 4468 4589 0 -132.48(-2.81%)
Jan 12, 2018 4721 4721 4721 4721 0 -36.13(-0.76%)
Jan 11, 2018 4842 4854 4721 4757 0 -48.18(-1.00%)
Jan 10, 2018 4721 4914 4565 4805 0 +84.31(+1.79%)
Jan 09, 2018 4673 4727 4601 4721 0 +48.17(+1.03%)
Jan 08, 2018 4685 4805 4559 4673 0 -90.32(-1.90%)
Jan 05, 2018 4697 4773 4637 4763 0 +6.02(+0.13%)
Jan 04, 2018 4757 4793 4637 4757 0 +0.00(+0.00%)
Jan 03, 2018 4830 4914 4721 4757 0 -72.26(-1.50%)
Jan 02, 2018 4745 4860 4697 4830 0 +120.43(+2.56%)
Dec 29, 2017 4709 4709 4709 4709 0 -168.61(-3.46%)
Dec 28, 2017 4890 4986 4817 4878 0 +0.00(+0.00%)
Dec 27, 2017 4878 4878 4878 4878 0 +72.26(+1.50%)
Dec 26, 2017 4733 4902 4666 4805 0 +60.22(+1.27%)
Dec 22, 2017 4817 4912 4649 4745 0 -96.35(-1.99%)
Dec 21, 2017 4601 4914 4601 4842 0 +156.57(+3.34%)
Dec 20, 2017 4673 4757 4625 4685 0 +12.04(+0.26%)
Dec 19, 2017 4866 4926 4661 4673 0 -156.56(-3.24%)
Dec 18, 2017 4914 4998 4817 4830 0 -84.31(-1.72%)
Dec 15, 2017 4950 5034 4842 4914 0 -24.09(-0.49%)
Dec 14, 2017 4998 5070 4902 4938 0 -60.22(-1.20%)
Dec 13, 2017 5022 5167 4986 4998 0 -24.08(-0.48%)
Dec 12, 2017 5082 5143 4938 5022 0 -36.13(-0.71%)
Dec 11, 2017 4902 5094 4842 5058 0 +240.87(+5.00%)
Dec 08, 2017 5070 5094 4757 4817 0 -204.74(-4.08%)
Dec 07, 2017 4793 5058 4748 5022 0 +192.70(+3.99%)
Dec 06, 2017 4902 4926 4540 4830 0 -144.53(-2.91%)
Dec 05, 2017 5155 5263 4938 4974 0 -240.87(-4.62%)
Dec 04, 2017 5371 5371 4938 5215 0 -84.31(-1.59%)
Dec 01, 2017 5347 5432 5143 5299 0 +120.44(+2.33%)
Nov 30, 2017 4866 5275 4757 5179 0 +397.44(+8.31%)
Nov 29, 2017 4842 4878 4745 4781 0 -12.04(-0.25%)
Nov 28, 2017 4516 4902 4516 4793 0 +445.61(+10.25%)
Nov 27, 2017 3830 4733 3746 4348 0 +132.48(+3.14%)
Nov 24, 2017 4047 4239 4015 4215 0 +168.61(+4.17%)
Nov 22, 2017 3962 4083 3890 4047 0 +108.40(+2.75%)
Nov 21, 2017 3685 3962 3685 3938 0 +252.91(+6.86%)
Nov 20, 2017 3553 3830 3553 3685 0 +156.57(+4.44%)
Nov 17, 2017 3444 3553 3432 3529 0 +24.09(+0.69%)
Nov 16, 2017 3432 3565 3432 3505 0 +36.13(+1.04%)
Nov 15, 2017 3553 3553 3450 3469 0 -96.35(-2.70%)
Nov 14, 2017 3517 3589 3432 3565 0 +36.13(+1.02%)
Nov 13, 2017 3457 3577 3336 3529 0 +72.26(+2.09%)
Nov 10, 2017 3589 3625 3408 3457 0 -144.52(-4.01%)
Nov 09, 2017 3830 3842 3505 3601 0 +0.00(+0.00%)
Nov 08, 2017 3782 3854 3577 3601 0 -156.57(-4.17%)
Nov 07, 2017 3818 3902 3685 3758 0 -36.13(-0.95%)
Nov 06, 2017 3637 3806 3577 3794 0 +204.74(+5.70%)
Nov 03, 2017 3541 3661 3444 3589 0 +72.26(+2.05%)
Nov 02, 2017 3384 3541 3348 3517 0 +120.44(+3.55%)
Nov 01, 2017 3493 3541 3330 3396 0 -48.17(-1.40%)
Oct 31, 2017 3228 3493 3223 3444 0 +252.91(+7.92%)
Oct 30, 2017 3264 3312 3095 3192 0 -120.43(-3.64%)
Oct 27, 2017 3372 3437 3276 3312 0 -60.22(-1.79%)
Oct 26, 2017 3432 3432 3288 3372 0 -84.31(-2.44%)
Oct 25, 2017 3336 3481 3216 3457 0 +108.39(+3.24%)
Oct 24, 2017 3288 3360 3204 3348 0 +36.14(+1.09%)
Oct 23, 2017 3360 3372 3174 3312 0 -12.05(-0.36%)
Oct 20, 2017 3119 3324 3083 3324 0 +168.61(+5.34%)
Oct 19, 2017 3047 3180 3023 3155 0 +108.40(+3.56%)
Oct 18, 2017 3071 3083 3011 3047 0 +12.04(+0.40%)
Oct 17, 2017 3023 3083 3020 3035 0 +0.00(+0.00%)
Oct 16, 2017 2903 3155 2903 3035 0 +12.04(+0.40%)
Oct 13, 2017 3204 3216 3023 3023 0 -192.69(-5.99%)
Oct 12, 2017 3276 3276 3167 3216 0 -60.22(-1.84%)
Oct 11, 2017 3312 3335 3252 3276 0 +0.00(+0.00%)
Oct 10, 2017 3228 3348 3155 3276 0 +60.22(+1.87%)
Oct 09, 2017 3348 3348 3216 3216 0 -120.44(-3.61%)
Oct 06, 2017 3276 3432 3276 3336 0 +108.39(+3.36%)
Oct 05, 2017 3180 3240 3155 3228 0 +36.13(+1.13%)
Oct 04, 2017 3204 3264 3131 3192 0 +0.00(+0.00%)
Oct 03, 2017 3264 3304 3155 3192 0 -72.26(-2.21%)
Oct 02, 2017 3011 3276 3011 3264 0 +228.83(+7.54%)
Sep 29, 2017 3011 3131 2984 3035 0 +36.13(+1.20%)
Sep 28, 2017 2927 3035 2915 2999 0 +60.22(+2.05%)
Sep 27, 2017 2890 2987 2890 2939 0 +36.13(+1.24%)
Sep 26, 2017 2915 2927 2866 2903 0 +12.04(+0.42%)
Sep 25, 2017 2915 3035 2890 2890 0 -48.17(-1.64%)
Sep 22, 2017 2939 2963 2879 2939 0 +0.00(+0.00%)
Sep 21, 2017 2903 2951 2878 2939 0 +12.04(+0.41%)
Sep 20, 2017 2890 2963 2890 2927 0 +12.05(+0.41%)
Sep 19, 2017 2927 2975 2878 2915 0 -12.05(-0.41%)
Sep 18, 2017 2939 3047 2903 2927 0 +24.09(+0.83%)
Sep 15, 2017 3095 3143 2903 2903 0 -192.70(-6.23%)
Sep 14, 2017 3083 3119 3011 3095 0 +12.05(+0.39%)
Sep 13, 2017 3107 3198 3059 3083 0 -48.18(-1.54%)
Sep 12, 2017 3071 3155 3011 3131 0 +48.18(+1.56%)
Sep 11, 2017 3155 3192 2951 3083 0 -60.22(-1.92%)
Sep 08, 2017 3143 3252 3131 3143 0 -24.09(-0.76%)
Sep 07, 2017 3035 3192 3011 3167 0 +132.48(+4.37%)
Sep 06, 2017 2963 3071 2915 3035 0 +96.35(+3.28%)
Sep 05, 2017 3167 3204 2903 2939 0 -216.79(-6.87%)
Sep 01, 2017 3348 3372 3107 3155 0 -156.56(-4.73%)
Aug 31, 2017 3420 3432 3282 3312 0 -24.09(-0.72%)
Aug 30, 2017 3420 3553 3294 3336 0 +0.00(+0.00%)
Aug 29, 2017 3252 3420 3252 3336 0 +60.22(+1.84%)
Aug 28, 2017 3348 3420 3276 3276 0 -72.27(-2.16%)
Aug 25, 2017 3372 3457 3294 3348 0 -24.08(-0.71%)
Aug 24, 2017 3336 3384 3288 3372 0 +60.22(+1.82%)
Aug 23, 2017 3264 3372 3240 3312 0 +36.13(+1.10%)
Aug 22, 2017 3312 3396 3264 3276 0 +0.00(+0.00%)
Aug 21, 2017 3360 3360 3204 3276 0 -60.22(-1.81%)
Aug 18, 2017 3336 3444 3324 3336 0 -36.13(-1.07%)
Aug 17, 2017 3312 3444 3312 3372 0 +36.13(+1.08%)
Aug 16, 2017 3481 3481 3324 3336 0 -108.39(-3.15%)
Aug 15, 2017 3565 3565 3432 3444 0 -84.31(-2.39%)
Aug 14, 2017 3312 3553 3312 3529 0 +252.92(+7.72%)
Aug 11, 2017 3444 3487 3228 3276 0 -156.57(-4.56%)
Aug 10, 2017 3432 3601 3372 3432 0 -36.13(-1.04%)
Aug 09, 2017 3493 3595 3408 3469 0 -12.05(-0.35%)
Aug 08, 2017 3481 3589 3457 3481 0 +0.00(+0.00%)
Aug 07, 2017 3517 3553 3360 3481 0 +24.09(+0.70%)
Aug 04, 2017 3276 3553 3192 3457 0 +192.70(+5.90%)
Aug 03, 2017 3216 3384 3071 3264 0 +60.22(+1.88%)
Aug 02, 2017 3336 3360 3119 3204 0 -120.44(-3.62%)
Aug 01, 2017 3541 3588 3276 3324 0 -216.78(-6.12%)
Jul 31, 2017 3721 3721 3517 3541 0 -132.48(-3.61%)
Jul 28, 2017 3734 3818 3613 3673 0 -60.22(-1.61%)
Jul 27, 2017 3806 3854 3601 3734 0 -48.18(-1.27%)
Jul 26, 2017 3661 3807 3661 3782 0 +120.44(+3.29%)
Jul 25, 2017 3685 3830 3649 3661 0 -48.17(-1.30%)
Jul 24, 2017 3589 3734 3517 3709 0 +156.56(+4.41%)
Jul 21, 2017 3721 3782 3517 3553 0 -120.43(-3.28%)
Jul 20, 2017 3541 3709 3481 3673 0 +144.52(+4.10%)
Jul 19, 2017 3131 3565 3089 3529 0 +313.14(+9.74%)
Jul 18, 2017 3384 3401 2517 3216 0 -192.70(-5.65%)
Jul 17, 2017 3565 3565 3396 3408 0 -120.44(-3.41%)
Jul 14, 2017 3444 3565 3384 3529 0 +96.35(+2.81%)
Jul 13, 2017 3673 3720 3131 3432 0 -325.18(-8.65%)
Jul 12, 2017 3721 3804 3577 3758 0 +48.18(+1.30%)
Jul 11, 2017 3384 3770 3384 3709 0 +325.17(+9.61%)
Jul 10, 2017 3408 3457 3336 3384 0 -12.04(-0.35%)
Jul 07, 2017 3336 3408 3300 3396 0 +48.17(+1.44%)
Jul 06, 2017 3348 3432 3288 3348 0 -12.04(-0.36%)
Jul 05, 2017 3336 3384 3240 3360 0 +24.09(+0.72%)
Jul 03, 2017 3324 3348 3228 3336 0 +12.04(+0.36%)
Jun 30, 2017 3324 3378 3228 3324 0 -12.04(-0.36%)
Jun 29, 2017 3372 3420 3288 3336 0 -24.09(-0.72%)
Jun 28, 2017 3336 3372 3155 3360 0 +60.22(+1.82%)
Jun 27, 2017 3384 3412 3264 3300 0 -108.39(-3.18%)
Jun 26, 2017 3420 3469 3264 3408 0 -12.05(-0.35%)
Jun 23, 2017 3384 3420 3143 3420 0 +108.40(+3.27%)
Jun 22, 2017 3312 3437 3228 3312 0 +48.17(+1.48%)
Jun 21, 2017 3047 3288 3047 3264 0 +216.79(+7.11%)
Jun 20, 2017 2878 3119 2878 3047 0 +168.61(+5.86%)
Jun 19, 2017 2782 2878 2782 2878 0 +96.35(+3.46%)
Jun 16, 2017 2794 2842 2746 2782 0 -12.05(-0.43%)
Jun 15, 2017 2830 2866 2758 2794 0 -24.08(-0.85%)
Jun 14, 2017 2818 2878 2770 2818 0 -24.09(-0.85%)
Jun 13, 2017 2794 2866 2770 2842 0 +48.17(+1.72%)
Jun 12, 2017 2878 2939 2782 2794 0 -84.30(-2.93%)
Jun 09, 2017 2818 2927 2806 2878 0 +96.35(+3.46%)
Jun 08, 2017 2758 2842 2758 2782 0 +12.04(+0.43%)
Jun 07, 2017 2782 2890 2722 2770 0 -12.04(-0.43%)
Jun 06, 2017 2866 2903 2782 2782 0 -84.31(-2.94%)
Jun 05, 2017 2818 2915 2702 2866 0 +96.35(+3.48%)
Jun 02, 2017 2722 2806 2698 2770 0 +84.31(+3.14%)
Jun 01, 2017 2565 2722 2553 2686 0 +132.48(+5.19%)
May 31, 2017 2638 2660 2529 2553 0 -48.18(-1.85%)
May 30, 2017 2577 2648 2577 2601 0 +24.09(+0.93%)
May 26, 2017 2638 2694 2565 2577 0 -36.13(-1.38%)
May 25, 2017 2553 2626 2553 2613 0 +48.17(+1.88%)
May 24, 2017 2589 2589 2509 2565 0 +12.05(+0.47%)
May 23, 2017 2517 2601 2469 2553 0 +36.13(+1.44%)
May 22, 2017 2565 2624 2427 2517 0 -36.13(-1.42%)
May 19, 2017 2698 2830 2529 2553 0 -132.48(-4.93%)
May 18, 2017 2433 2734 2422 2686 0 +264.96(+10.95%)
May 17, 2017 2553 2650 2349 2421 0 -120.44(-4.74%)
May 16, 2017 2469 2601 2469 2541 0 +108.39(+4.46%)
May 15, 2017 2361 2577 2349 2433 0 +84.31(+3.59%)
May 12, 2017 2192 2361 2180 2349 0 +132.48(+5.98%)
May 11, 2017 2228 2228 2120 2216 0 +12.04(+0.55%)
May 10, 2017 2156 2228 2132 2204 0 +36.13(+1.67%)
May 09, 2017 2096 2192 2085 2168 0 +84.31(+4.05%)
May 08, 2017 2035 2096 2023 2084 0 +48.17(+2.37%)
May 05, 2017 2096 2096 1975 2035 0 -36.13(-1.74%)
May 04, 2017 2132 2156 2035 2072 0 -48.17(-2.27%)
May 03, 2017 2144 2174 2072 2120 0 -24.09(-1.12%)
May 02, 2017 2156 2174 2096 2144 0 -24.09(-1.11%)
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.