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 29, 2009 999.04 1012 978.68 1006 0 +16.83(+1.70%)
May 28, 2009 991.75 1007 980.59 989.00 0 -8.55(-0.86%)
May 27, 2009 1002 1021 993.98 997.54 0 -7.45(-0.74%)
May 26, 2009 978.94 1013 969.94 1005 0 +24.19(+2.47%)
May 25, 2009 983.28 994.48 971.24 980.80 0 +0.00(+0.00%)
May 22, 2009 983.28 994.48 971.24 980.80 0 +0.56(+0.06%)
May 21, 2009 997.79 1013 972.43 980.24 0 -23.94(-2.38%)
May 20, 2009 1005 1020 995.79 1004 0 -0.90(-0.09%)
May 19, 2009 1009 1021 991.64 1005 0 -3.38(-0.34%)
May 18, 2009 987.26 1025 979.94 1008 0 +26.57(+2.71%)
May 15, 2009 1000 1008 970.37 981.89 0 -10.74(-1.08%)
May 14, 2009 999.39 1021 974.28 992.63 0 -21.82(-2.15%)
May 13, 2009 1020 1030 997.11 1014 0 -6.66(-0.65%)
May 12, 2009 1033 1041 1010 1021 0 -3.07(-0.30%)
May 11, 2009 1018 1037 1003 1024 0 +5.05(+0.50%)
May 08, 2009 1014 1027 997.86 1019 0 +16.81(+1.68%)
May 07, 2009 1005 1028 992.22 1002 0 +5.51(+0.55%)
May 06, 2009 1018 1026 983.54 996.81 0 -7.94(-0.79%)
May 05, 2009 986.58 1010 981.36 1005 0 +7.06(+0.71%)
May 04, 2009 997.94 1004 969.47 997.69 0 +10.53(+1.07%)
May 01, 2009 1007 1016 972.52 987.15 0 -19.15(-1.90%)
Apr 30, 2009 1059 1083 978.98 1006 0 -55.08(-5.19%)
Apr 29, 2009 1069 1082 1039 1061 0 +11.40(+1.09%)
Apr 28, 2009 1052 1073 1029 1050 0 -4.14(-0.39%)
Apr 27, 2009 1061 1079 1041 1054 0 -6.38(-0.60%)
Apr 24, 2009 1054 1075 1038 1060 0 +11.07(+1.05%)
Apr 23, 2009 1035 1060 1001 1049 0 +18.49(+1.79%)
Apr 22, 2009 1051 1058 1015 1031 0 -3.12(-0.30%)
Apr 21, 2009 1014 1059 998.37 1034 0 +10.74(+1.05%)
Apr 20, 2009 1042 1052 1018 1023 0 -28.85(-2.74%)
Apr 17, 2009 1042 1068 1023 1052 0 +7.41(+0.71%)
Apr 16, 2009 1030 1052 1010 1045 0 +27.50(+2.70%)
Apr 15, 2009 992.20 1033 987.13 1017 0 +12.52(+1.25%)
Apr 14, 2009 1011 1031 993.17 1005 0 -11.82(-1.16%)
Apr 13, 2009 1017 1039 1006 1017 0 -6.30(-0.62%)
Apr 10, 2009 1037 1070 1013 1023 0 +0.00(+0.00%)
Apr 09, 2009 1037 1070 1013 1023 0 -2.77(-0.27%)
Apr 08, 2009 1001 1033 999.55 1026 0 +23.89(+2.38%)
Apr 07, 2009 1013 1025 996.77 1002 0 -21.21(-2.07%)
Apr 06, 2009 1011 1042 999.80 1023 0 +12.35(+1.22%)
Apr 03, 2009 1010 1022 988.19 1011 0 +6.26(+0.62%)
Apr 02, 2009 1001 1028 981.92 1004 0 +17.09(+1.73%)
Apr 01, 2009 986.44 1001 962.41 987.25 0 -14.31(-1.43%)
Mar 31, 2009 968.66 1041 958.13 1002 0 +38.32(+3.98%)
Mar 30, 2009 962.76 972.52 942.71 963.24 0 -9.84(-1.01%)
Mar 27, 2009 995.55 1010 964.84 973.08 0 -30.13(-3.00%)
Mar 26, 2009 989.73 1016 984.07 1003 0 +22.20(+2.26%)
Mar 25, 2009 978.66 999.67 959.15 981.01 0 -0.49(-0.05%)
Mar 24, 2009 968.82 1004 958.06 981.51 0 -1.15(-0.12%)
Mar 23, 2009 959.88 983.23 951.88 982.66 0 +41.05(+4.36%)
Mar 20, 2009 960.21 973.43 934.63 941.61 0 -20.00(-2.08%)
Mar 19, 2009 986.86 995.08 944.98 961.62 0 -24.65(-2.50%)
Mar 18, 2009 983.07 1007 965.78 986.26 0 -4.38(-0.44%)
Mar 17, 2009 962.02 993.31 950.84 990.64 0 +28.55(+2.97%)
Mar 16, 2009 980.64 994.08 956.37 962.09 0 -5.80(-0.60%)
Mar 13, 2009 949.70 979.31 943.05 967.89 0 +15.05(+1.58%)
Mar 12, 2009 911.04 958.66 907.04 952.84 0 +42.18(+4.63%)
Mar 11, 2009 929.01 934.98 900.74 910.65 0 -6.88(-0.75%)
Mar 10, 2009 891.78 929.12 874.81 917.53 0 +33.99(+3.85%)
Mar 09, 2009 876.65 904.43 870.09 883.54 0 +2.28(+0.26%)
Mar 06, 2009 912.04 919.62 862.25 881.26 0 -8.89(-1.00%)
Mar 05, 2009 867.43 899.87 863.95 890.16 0 +1.13(+0.13%)
Mar 04, 2009 873.34 899.36 857.73 889.03 0 +33.51(+3.92%)
Mar 03, 2009 879.10 893.99 838.80 855.51 0 -14.26(-1.64%)
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.