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 (%)
Jul 31, 2018 3481 3661 3457 3481 0 +0.00(+0.00%)
Jul 30, 2018 3432 3571 3408 3481 0 +48.18(+1.40%)
Jul 27, 2018 3625 3637 3420 3432 0 -204.74(-5.63%)
Jul 26, 2018 3649 3685 3578 3637 0 +0.00(+0.00%)
Jul 25, 2018 3661 3697 3607 3637 0 -36.13(-0.98%)
Jul 24, 2018 3734 3764 3565 3673 0 -36.13(-0.97%)
Jul 23, 2018 3649 3770 3637 3709 0 +36.13(+0.98%)
Jul 20, 2018 3697 3782 3661 3673 0 -36.13(-0.97%)
Jul 19, 2018 3685 3890 3673 3709 0 +0.00(+0.00%)
Jul 18, 2018 3794 3794 3697 3709 0 -108.40(-2.84%)
Jul 17, 2018 3830 3920 3782 3818 0 -72.26(-1.86%)
Jul 16, 2018 3962 3973 3818 3890 0 -48.17(-1.22%)
Jul 13, 2018 4167 4312 3886 3938 0 +84.30(+2.19%)
Jul 12, 2018 3914 3950 3830 3854 0 -24.09(-0.62%)
Jul 11, 2018 3866 3998 3806 3878 0 -12.04(-0.31%)
Jul 10, 2018 3842 3914 3770 3890 0 +36.13(+0.94%)
Jul 09, 2018 3962 3974 3842 3854 0 -108.39(-2.74%)
Jul 06, 2018 3962 4047 3914 3962 0 +0.00(+0.00%)
Jul 05, 2018 3950 3986 3878 3962 0 +36.13(+0.92%)
Jul 03, 2018 3926 3926 3926 3926 0 -48.18(-1.21%)
Jul 02, 2018 3734 3986 3721 3974 0 +216.79(+5.77%)
Jun 29, 2018 3794 3830 3697 3758 0 -36.13(-0.95%)
Jun 28, 2018 3782 3836 3697 3794 0 +24.09(+0.64%)
Jun 27, 2018 3830 3878 3685 3770 0 -60.22(-1.57%)
Jun 26, 2018 3878 3956 3806 3830 0 -72.26(-1.85%)
Jun 25, 2018 4023 4047 3866 3902 0 -180.66(-4.42%)
Jun 22, 2018 3854 4083 3758 4083 0 +252.92(+6.60%)
Jun 21, 2018 4083 4095 3806 3830 0 -264.96(-6.47%)
Jun 20, 2018 4119 4179 4035 4095 0 +0.00(+0.00%)
Jun 19, 2018 4179 4191 4082 4095 0 -108.39(-2.58%)
Jun 18, 2018 4300 4348 4131 4203 0 -96.35(-2.24%)
Jun 15, 2018 4300 4336 4059 4300 0 +144.52(+3.48%)
Jun 14, 2018 4143 4239 4071 4155 0 +48.17(+1.17%)
Jun 13, 2018 4083 4167 4077 4107 0 +0.00(+0.00%)
Jun 12, 2018 4083 4131 4047 4107 0 +12.05(+0.29%)
Jun 11, 2018 4107 4194 4059 4095 0 +24.09(+0.59%)
Jun 08, 2018 4059 4107 3986 4071 0 +36.13(+0.90%)
Jun 07, 2018 4203 4203 3938 4035 0 -156.57(-3.74%)
Jun 06, 2018 4107 4215 4095 4191 0 +48.17(+1.16%)
Jun 05, 2018 4095 4241 3998 4143 0 +12.05(+0.29%)
Jun 04, 2018 4456 4468 4077 4131 0 -240.88(-5.51%)
Jun 01, 2018 4685 4757 4263 4372 0 -252.91(-5.47%)
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%)
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.