Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drug Delivery Sector (CIX: MSECTOR513 )

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 (%)
Feb 28, 2013 846.99 854.75 842.95 848.09 0 +8.21(+0.98%)
Feb 27, 2013 833.38 846.76 829.48 839.88 0 +7.28(+0.87%)
Feb 26, 2013 839.34 845.09 825.85 832.60 0 +9.43(+1.15%)
Feb 22, 2013 820.39 844.67 814.84 823.17 0 +13.87(+1.71%)
Feb 21, 2013 809.35 816.16 802.78 809.30 0 -4.19(-0.52%)
Feb 20, 2013 820.79 825.71 810.09 813.49 0 +6.25(+0.77%)
Feb 15, 2013 807.23 807.23 807.23 0 -9.28(-1.14%)
Feb 14, 2013 840.20 831.27 807.13 816.51 0 -30.11(-3.56%)
Feb 13, 2013 860.51 895.03 826.24 846.62 0 -16.26(-1.88%)
Feb 12, 2013 865.52 887.52 851.98 862.88 0 -2.01(-0.23%)
Feb 11, 2013 847.42 871.11 838.50 864.89 0 +23.73(+2.82%)
Feb 08, 2013 833.51 846.86 830.66 841.16 0 +2.55(+0.30%)
Feb 07, 2013 827.80 847.18 819.47 838.62 0 +14.57(+1.77%)
Feb 06, 2013 863.12 873.29 817.48 824.05 0 -37.11(-4.31%)
Feb 04, 2013 864.89 872.23 856.49 861.16 0 -7.69(-0.88%)
Feb 01, 2013 863.76 873.86 860.46 868.85 0 +8.98(+1.04%)
Jan 31, 2013 857.76 865.72 853.56 859.87 0 -0.44(-0.05%)
Jan 30, 2013 856.26 875.59 849.97 860.31 0 +3.11(+0.36%)
Jan 29, 2013 851.70 861.83 848.54 857.20 0 +1.57(+0.18%)
Jan 28, 2013 862.62 867.55 848.17 855.63 0 -10.57(-1.22%)
Jan 25, 2013 851.40 869.67 847.39 866.20 0 +18.26(+2.15%)
Jan 24, 2013 850.48 857.09 839.75 847.94 0 -3.41(-0.40%)
Jan 23, 2013 856.67 863.94 846.59 851.35 0 -7.60(-0.89%)
Jan 22, 2013 848.72 864.14 841.67 858.95 0 +8.64(+1.02%)
Jan 18, 2013 850.31 850.31 850.31 0 +3.27(+0.39%)
Jan 17, 2013 853.61 862.08 844.77 847.03 0 -4.78(-0.56%)
Jan 16, 2013 852.93 865.72 844.91 851.81 0 -3.32(-0.39%)
Jan 15, 2013 845.91 863.17 838.55 855.13 0 +5.38(+0.63%)
Jan 14, 2013 848.72 858.95 834.92 849.75 0 -1.27(-0.15%)
Jan 12, 2013 861.20 865.23 835.39 851.01 0 +0.00(+0.00%)
Jan 11, 2013 861.20 865.23 835.39 851.01 0 -9.05(-1.05%)
Jan 10, 2013 869.09 874.36 856.05 860.07 0 -6.48(-0.75%)
Jan 09, 2013 848.69 877.08 841.42 866.55 0 +20.31(+2.40%)
Jan 08, 2013 847.42 853.31 838.88 846.24 0 -2.26(-0.27%)
Jan 07, 2013 847.63 856.66 842.02 848.50 0 -1.42(-0.17%)
Jan 04, 2013 848.17 854.88 841.31 849.92 0 +3.13(+0.37%)
Jan 03, 2013 832.89 851.49 828.89 846.80 0 +12.88(+1.54%)
Jan 02, 2013 817.33 835.32 805.76 833.91 0 +28.19(+3.50%)
Dec 31, 2012 805.73 805.73 805.73 0 +14.91(+1.89%)
Dec 28, 2012 792.88 800.25 787.87 790.82 0 -7.43(-0.93%)
Dec 27, 2012 797.98 803.95 786.28 798.24 0 -0.16(-0.02%)
Dec 26, 2012 812.41 814.63 795.70 798.41 0 -14.68(-1.81%)
Dec 24, 2012 813.09 813.09 813.09 0 -3.40(-0.42%)
Dec 21, 2012 810.85 823.09 802.43 816.49 0 -9.09(-1.10%)
Dec 20, 2012 821.94 832.40 815.92 825.57 0 +1.73(+0.21%)
Dec 19, 2012 827.36 832.00 818.46 823.84 0 -1.76(-0.21%)
Dec 18, 2012 807.54 830.09 802.02 825.60 0 +21.98(+2.74%)
Dec 17, 2012 802.38 810.52 794.00 803.62 0 +0.73(+0.09%)
Dec 14, 2012 792.60 809.69 790.13 802.88 0 +6.98(+0.88%)
Dec 13, 2012 809.14 816.07 790.71 795.90 0 -14.00(-1.73%)
Dec 12, 2012 817.42 821.44 802.36 809.90 0 -8.14(-0.99%)
Dec 11, 2012 806.83 823.73 803.85 818.04 0 +8.14(+1.01%)
Dec 10, 2012 786.73 817.22 785.75 809.90 0 +21.41(+2.71%)
Dec 07, 2012 789.44 797.91 776.91 788.49 0 +1.30(+0.17%)
Dec 06, 2012 782.63 791.65 778.12 787.19 0 +3.68(+0.47%)
Dec 05, 2012 781.92 788.64 775.57 783.51 0 +0.56(+0.07%)
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.