Drugs - Generic Sector (CIX: MSECTOR512)
4,745.20   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 4842 4914 4673 4745 0 -72.26(-1.50%)
May 20, 2015 4830 4986 4540 4817 0 +48.17(+1.01%)
May 19, 2015 4083 4805 4059 4769 0 +662.40(+16.13%)
May 18, 2015 3974 4167 3974 4107 0 +108.39(+2.71%)
May 15, 2015 4047 4083 3854 3998 0 -24.09(-0.60%)
May 14, 2015 3974 4149 3902 4023 0 +84.31(+2.14%)
May 13, 2015 4095 4113 3854 3938 0 -120.44(-2.97%)
May 12, 2015 4023 4215 3926 4059 0 -48.17(-1.17%)
May 11, 2015 4083 4251 3950 4107 0 -12.04(-0.29%)
May 08, 2015 4275 4275 4047 4119 0 -108.39(-2.56%)
May 07, 2015 4071 4275 3998 4227 0 +180.65(+4.46%)
May 06, 2015 3974 4095 3962 4047 0 +108.39(+2.75%)
May 05, 2015 3962 4011 3794 3938 0 -72.26(-1.80%)
May 04, 2015 4047 4167 3938 4011 0 +0.00(+0.00%)
May 01, 2015 3902 4143 3854 4011 0 +204.74(+5.38%)
Apr 30, 2015 3962 4047 3794 3806 0 -180.65(-4.53%)
Apr 29, 2015 4275 4348 3866 3986 0 -289.05(-6.76%)
Apr 28, 2015 4167 4444 4095 4275 0 +240.87(+5.97%)
Apr 27, 2015 4504 4634 3998 4035 0 -409.48(-9.21%)
Apr 24, 2015 5600 5721 3264 4444 0 -1180.28(-20.99%)
Apr 23, 2015 5480 5865 5379 5624 0 +156.57(+2.86%)
Apr 22, 2015 5468 5540 5335 5468 0 -24.09(-0.44%)
Apr 21, 2015 5528 5584 5444 5492 0 -48.17(-0.87%)
Apr 20, 2015 5299 5661 5191 5540 0 +240.87(+4.55%)
Apr 17, 2015 5408 5438 5191 5299 0 -120.44(-2.22%)
Apr 16, 2015 5516 5636 5143 5420 0 -72.26(-1.32%)
Apr 15, 2015 5697 5769 5432 5492 0 -204.74(-3.59%)
Apr 14, 2015 5697 5733 5576 5697 0 +48.17(+0.85%)
Apr 13, 2015 5648 5793 5600 5648 0 +24.09(+0.43%)
Apr 10, 2015 5661 5697 5564 5624 0 -12.04(-0.21%)
Apr 09, 2015 5636 5717 5420 5636 0 +0.00(+0.00%)
Apr 08, 2015 5624 5745 5588 5636 0 +48.17(+0.86%)
Apr 07, 2015 5384 5817 5384 5588 0 +204.74(+3.80%)
Apr 06, 2015 5251 5468 5251 5384 0 +96.35(+1.82%)
Apr 02, 2015 5287 5287 5287 5287 0 +60.22(+1.15%)
Apr 01, 2015 5227 5287 5022 5227 0 +12.04(+0.23%)
Mar 31, 2015 5155 5528 5094 5215 0 +156.57(+3.10%)
Mar 30, 2015 5058 5251 4878 5058 0 +12.04(+0.24%)
Mar 27, 2015 4673 5119 4673 5046 0 +337.22(+7.16%)
Mar 26, 2015 4805 5034 4685 4709 0 -264.96(-5.33%)
Mar 25, 2015 5119 5130 4781 4974 0 -168.61(-3.28%)
Mar 24, 2015 5215 5384 5010 5143 0 -72.26(-1.39%)
Mar 23, 2015 5721 5721 5203 5215 0 -493.79(-8.65%)
Mar 20, 2015 6058 6070 5685 5709 0 -228.83(-3.85%)
Mar 19, 2015 5757 6142 5709 5938 0 +204.74(+3.57%)
Mar 18, 2015 5841 5925 5600 5733 0 -96.35(-1.65%)
Mar 17, 2015 5371 5902 5360 5829 0 +481.75(+9.01%)
Mar 16, 2015 5010 5456 4938 5347 0 +313.13(+6.22%)
Mar 13, 2015 5010 5034 4914 5034 0 +60.22(+1.21%)
Mar 12, 2015 4998 5070 4902 4974 0 +24.09(+0.49%)
Mar 11, 2015 4962 5022 4878 4950 0 -24.09(-0.48%)
Mar 10, 2015 5082 5119 4817 4974 0 -120.44(-2.36%)
Mar 09, 2015 5058 5119 5022 5094 0 +72.26(+1.44%)
Mar 06, 2015 4878 5107 4757 5022 0 +156.57(+3.22%)
Mar 05, 2015 4540 4878 4408 4866 0 +349.27(+7.73%)
Mar 04, 2015 4516 4516 4288 4516 0 +120.44(+2.74%)
Mar 03, 2015 4396 4396 4288 4396 0 -132.47(-2.93%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here