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 (%)
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%)
Nov 03, 2008 811.03 827.24 784.43 810.15 0 +9.51(+1.19%)
Oct 31, 2008 772.51 834.76 761.09 800.64 0 +28.61(+3.71%)
Oct 30, 2008 771.53 796.47 726.51 772.03 0 +64.54(+9.12%)
Oct 29, 2008 686.90 744.04 674.24 707.49 0 +28.65(+4.22%)
Oct 28, 2008 646.17 684.50 614.12 678.84 0 +49.10(+7.80%)
Oct 27, 2008 637.00 665.75 608.55 629.74 0 -12.43(-1.94%)
Oct 24, 2008 643.57 670.02 613.38 642.17 0 -36.82(-5.42%)
Oct 23, 2008 702.65 718.63 644.00 678.99 0 -19.68(-2.82%)
Oct 22, 2008 725.80 739.94 681.31 698.67 0 -43.89(-5.91%)
Oct 21, 2008 740.60 764.96 729.94 742.56 0 -4.90(-0.66%)
Oct 20, 2008 746.54 765.02 709.79 747.46 0 +3.91(+0.53%)
Oct 17, 2008 703.84 765.70 686.59 743.55 0 +26.59(+3.71%)
Oct 16, 2008 704.43 721.45 655.84 716.95 0 +25.77(+3.73%)
Oct 15, 2008 777.55 785.53 686.03 691.18 0 -87.90(-11.28%)
Oct 14, 2008 806.91 813.67 744.72 779.08 0 +3.39(+0.44%)
Oct 13, 2008 726.66 786.31 687.82 775.69 0 +95.11(+13.97%)
Oct 10, 2008 691.17 719.18 615.59 680.59 0 -39.67(-5.51%)
Oct 09, 2008 783.23 787.77 710.63 720.25 0 -30.50(-4.06%)
Oct 08, 2008 791.00 816.43 740.85 750.75 0 -51.37(-6.40%)
Oct 07, 2008 844.53 868.24 796.97 802.12 0 -41.40(-4.91%)
Oct 06, 2008 897.49 912.69 769.72 843.52 0 -70.51(-7.71%)
Oct 03, 2008 951.93 955.89 905.52 914.03 0 -25.14(-2.68%)
Oct 02, 2008 976.58 994.35 933.22 939.17 0 -35.97(-3.69%)
Oct 01, 2008 971.50 999.93 960.87 975.14 0 -0.57(-0.06%)
Sep 30, 2008 958.90 986.90 926.69 975.72 0 +20.95(+2.19%)
Sep 29, 2008 988.06 1005 935.34 954.76 0 -41.69(-4.18%)
Sep 26, 2008 1000 1013 979.17 996.45 0 -19.21(-1.89%)
Sep 25, 2008 1021 1032 1004 1016 0 +12.05(+1.20%)
Sep 24, 2008 996.03 1019 979.47 1004 0 +8.07(+0.81%)
Sep 23, 2008 1006 1031 987.65 995.54 0 +0.24(+0.02%)
Sep 22, 2008 1008 1038 974.68 995.30 0 -12.52(-1.24%)
Sep 19, 2008 1036 1062 976.73 1008 0 +12.33(+1.24%)
Sep 18, 2008 965.73 1025 947.82 995.49 0 +34.03(+3.54%)
Sep 17, 2008 986.85 1020 954.79 961.47 0 -25.16(-2.55%)
Sep 16, 2008 986.48 1030 956.00 986.63 0 -16.60(-1.65%)
Sep 15, 2008 1012 1032 981.19 1003 0 -28.67(-2.78%)
Sep 12, 2008 1031 1043 1012 1032 0 +0.00(+0.00%)
Sep 11, 2008 1021 1040 1010 1032 0 +4.33(+0.42%)
Sep 10, 2008 1039 1048 1008 1028 0 +6.27(+0.61%)
Sep 09, 2008 1065 1094 1013 1021 0 -65.88(-6.06%)
Sep 08, 2008 1107 1118 1076 1087 0 -0.25(-0.02%)
Sep 05, 2008 1094 1109 1070 1087 0 -13.12(-1.19%)
Sep 04, 2008 1104 1118 1089 1101 0 -10.09(-0.91%)
Sep 03, 2008 1103 1121 1091 1111 0 +6.30(+0.57%)
Sep 02, 2008 1116 1129 1094 1104 0 -2.42(-0.22%)
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.