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 (%)
Dec 31, 2009 1442 1442 1442 0 -11.37(-0.78%)
Dec 30, 2009 1451 1459 1441 1453 0 +1.79(+0.12%)
Dec 29, 2009 1460 1467 1449 1452 0 -5.76(-0.40%)
Dec 28, 2009 1452 1465 1446 1457 0 +4.31(+0.30%)
Dec 24, 2009 1455 1459 1445 1453 0 +0.10(+0.01%)
Dec 23, 2009 1458 1469 1440 1453 0 +5.40(+0.37%)
Dec 22, 2009 1439 1460 1430 1448 0 +8.80(+0.61%)
Dec 21, 2009 1420 1446 1412 1439 0 +36.73(+2.62%)
Dec 18, 2009 1408 1423 1393 1402 0 -0.10(-0.01%)
Dec 17, 2009 1413 1423 1387 1402 0 -21.03(-1.48%)
Dec 16, 2009 1431 1443 1415 1423 0 -8.51(-0.59%)
Dec 15, 2009 1427 1441 1409 1432 0 +2.72(+0.19%)
Dec 14, 2009 1423 1433 1415 1429 0 +18.51(+1.31%)
Dec 11, 2009 1400 1420 1386 1410 0 +11.24(+0.80%)
Dec 10, 2009 1405 1418 1388 1399 0 +8.02(+0.58%)
Dec 09, 2009 1390 1402 1376 1391 0 +4.02(+0.29%)
Dec 08, 2009 1386 1403 1368 1387 0 -2.49(-0.18%)
Dec 07, 2009 1379 1409 1374 1390 0 +13.89(+1.01%)
Dec 04, 2009 1386 1402 1359 1376 0 +5.22(+0.38%)
Dec 03, 2009 1380 1405 1362 1371 0 -18.86(-1.36%)
Dec 02, 2009 1377 1403 1367 1389 0 +12.65(+0.92%)
Dec 01, 2009 1366 1387 1357 1377 0 +24.23(+1.79%)
Nov 30, 2009 1371 1373 1344 1353 0 -5.18(-0.38%)
Nov 27, 2009 1356 1370 1343 1358 0 -24.36(-1.76%)
Nov 25, 2009 1382 1382 1382 0 +26.08(+1.92%)
Nov 24, 2009 1351 1381 1337 1356 0 +17.44(+1.30%)
Nov 23, 2009 1325 1350 1318 1339 0 +24.47(+1.86%)
Nov 20, 2009 1311 1323 1299 1314 0 +1.24(+0.09%)
Nov 19, 2009 1327 1328 1301 1313 0 -16.86(-1.27%)
Nov 18, 2009 1340 1342 1316 1330 0 -11.43(-0.85%)
Nov 17, 2009 1337 1352 1328 1341 0 -4.01(-0.30%)
Nov 16, 2009 1326 1361 1320 1345 0 +25.88(+1.96%)
Nov 13, 2009 1311 1330 1303 1319 0 +15.80(+1.21%)
Nov 12, 2009 1314 1324 1299 1303 0 -13.25(-1.01%)
Nov 11, 2009 1332 1345 1305 1317 0 -1.22(-0.09%)
Nov 10, 2009 1321 1338 1309 1318 0 -17.85(-1.34%)
Nov 09, 2009 1312 1341 1306 1336 0 +26.68(+2.04%)
Nov 06, 2009 1298 1320 1279 1309 0 +7.43(+0.57%)
Nov 05, 2009 1287 1314 1266 1302 0 +26.57(+2.08%)
Nov 04, 2009 1274 1298 1258 1275 0 +0.12(+0.01%)
Nov 03, 2009 1255 1280 1241 1275 0 +17.13(+1.36%)
Nov 02, 2009 1240 1277 1231 1258 0 +20.37(+1.65%)
Oct 30, 2009 1260 1279 1233 1237 0 -19.55(-1.56%)
Oct 29, 2009 1231 1271 1225 1257 0 +46.78(+3.87%)
Oct 28, 2009 1242 1254 1206 1210 0 -38.70(-3.10%)
Oct 27, 2009 1249 1264 1232 1249 0 +4.37(+0.35%)
Oct 26, 2009 1261 1283 1236 1245 0 -20.95(-1.66%)
Oct 23, 2009 1267 1284 1257 1266 0 -26.27(-2.03%)
Oct 22, 2009 1266 1298 1248 1292 0 +10.72(+0.84%)
Oct 21, 2009 1295 1311 1278 1281 0 -14.41(-1.11%)
Oct 20, 2009 1297 1314 1286 1295 0 -13.35(-1.02%)
Oct 19, 2009 1332 1338 1297 1309 0 -21.79(-1.64%)
Oct 16, 2009 1332 1354 1318 1331 0 -5.66(-0.42%)
Oct 15, 2009 1333 1345 1320 1336 0 +7.03(+0.53%)
Oct 14, 2009 1317 1337 1309 1329 0 +19.11(+1.46%)
Oct 13, 2009 1324 1334 1304 1310 0 -14.93(-1.13%)
Oct 12, 2009 1314 1335 1305 1325 0 +7.75(+0.59%)
Oct 09, 2009 1305 1321 1292 1317 0 +16.01(+1.23%)
Oct 08, 2009 1316 1328 1295 1301 0 -7.48(-0.57%)
Oct 07, 2009 1282 1313 1269 1309 0 +27.54(+2.15%)
Oct 06, 2009 1286 1303 1274 1281 0 -6.80(-0.53%)
Oct 05, 2009 1262 1292 1251 1288 0 +29.93(+2.38%)
Oct 02, 2009 1239 1266 1221 1258 0 +10.03(+0.80%)
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.