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 (%)
May 31, 2018 4637 4793 4589 4625 0 +12.04(+0.26%)
May 30, 2018 4384 4745 4360 4613 0 +349.27(+8.19%)
May 29, 2018 4360 4396 3998 4263 0 +337.22(+8.59%)
May 25, 2018 3926 3926 3926 3926 0 -168.61(-4.12%)
May 24, 2018 4155 4155 4047 4095 0 -48.18(-1.16%)
May 23, 2018 4059 4221 4047 4143 0 +108.40(+2.69%)
May 22, 2018 4023 4125 3927 4035 0 +12.04(+0.30%)
May 21, 2018 4011 4035 3890 4023 0 +0.00(+0.00%)
May 18, 2018 4047 4071 3938 4023 0 +0.00(+0.00%)
May 17, 2018 4083 4095 3986 4023 0 +0.00(+0.00%)
May 16, 2018 4083 4167 3986 4023 0 -36.13(-0.89%)
May 15, 2018 4011 4215 3974 4059 0 +60.22(+1.51%)
May 14, 2018 3565 4095 3565 3998 0 +457.66(+12.93%)
May 11, 2018 3360 3637 3360 3541 0 +216.78(+6.52%)
May 10, 2018 3336 3408 3264 3324 0 -48.17(-1.43%)
May 09, 2018 3300 3384 3282 3372 0 +72.26(+2.19%)
May 08, 2018 3288 3348 3216 3300 0 +12.04(+0.37%)
May 07, 2018 3276 3348 3264 3288 0 +24.09(+0.74%)
May 04, 2018 3264 3316 3216 3264 0 -24.09(-0.73%)
May 03, 2018 3420 3432 3264 3288 0 -156.56(-4.55%)
May 02, 2018 3444 3517 3384 3444 0 +0.00(+0.00%)
May 01, 2018 3384 3444 3324 3444 0 +72.26(+2.14%)
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%)
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.