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 (%)
Apr 30, 2019 4404 4471 4294 4373 0 -14.97(-0.34%)
Apr 29, 2019 4369 4443 4315 4388 0 +27.39(+0.63%)
Apr 26, 2019 4300 4372 4268 4361 0 +66.74(+1.55%)
Apr 25, 2019 4202 4306 4142 4294 0 +67.39(+1.59%)
Apr 24, 2019 4283 4295 4103 4227 0 -47.15(-1.10%)
Apr 23, 2019 4219 4296 4072 4274 0 +74.83(+1.78%)
Apr 22, 2019 4268 4289 4130 4199 0 -89.60(-2.09%)
Apr 18, 2019 4238 4327 4098 4288 0 +67.49(+1.60%)
Apr 17, 2019 4514 4559 4215 4221 0 -265.09(-5.91%)
Apr 16, 2019 4520 4552 4430 4486 0 -12.70(-0.28%)
Apr 15, 2019 4714 4768 4493 4499 0 -194.27(-4.14%)
Apr 12, 2019 4856 4937 4683 4693 0 -81.47(-1.71%)
Apr 11, 2019 4786 4812 4713 4775 0 -9.42(-0.20%)
Apr 10, 2019 4726 4814 4707 4784 0 +50.38(+1.06%)
Apr 09, 2019 4768 4780 4694 4734 0 -57.04(-1.19%)
Apr 08, 2019 4808 4866 4731 4791 0 -35.17(-0.73%)
Apr 05, 2019 4719 4860 4714 4826 0 +117.71(+2.50%)
Apr 04, 2019 4707 4762 4655 4708 0 +1.84(+0.04%)
Apr 03, 2019 4629 4777 4572 4706 0 +190.70(+4.22%)
Apr 02, 2019 4475 4527 4404 4516 0 +46.29(+1.04%)
Apr 01, 2019 4522 4606 4450 4469 0 -31.63(-0.70%)
Mar 29, 2019 4389 4521 4365 4501 0 +114.24(+2.60%)
Mar 28, 2019 4299 4428 4273 4387 0 +92.41(+2.15%)
Mar 27, 2019 4357 4413 4224 4294 0 -55.77(-1.28%)
Mar 26, 2019 4377 4424 4262 4350 0 +22.44(+0.52%)
Mar 25, 2019 4292 4389 4192 4328 0 +37.10(+0.86%)
Mar 22, 2019 4509 4559 4267 4290 0 -200.20(-4.46%)
Mar 21, 2019 4435 4560 4357 4491 0 +84.25(+1.91%)
Mar 20, 2019 4620 4670 4332 4406 0 -203.15(-4.41%)
Mar 19, 2019 4671 4802 4574 4610 0 -48.83(-1.05%)
Mar 18, 2019 4808 4862 4597 4658 0 -122.17(-2.56%)
Mar 15, 2019 4839 4936 4713 4781 0 -33.99(-0.71%)
Mar 14, 2019 4903 5058 4731 4815 0 -94.62(-1.93%)
Mar 13, 2019 4737 4919 4687 4909 0 +198.85(+4.22%)
Mar 12, 2019 4630 4805 4601 4710 0 +93.51(+2.03%)
Mar 11, 2019 4576 4638 4514 4617 0 +41.07(+0.90%)
Mar 08, 2019 4622 4627 4476 4576 0 -81.79(-1.76%)
Mar 07, 2019 4725 4759 4622 4658 0 -75.38(-1.59%)
Mar 06, 2019 4971 5008 4698 4733 0 -242.15(-4.87%)
Mar 05, 2019 4953 5065 4869 4975 0 +18.99(+0.38%)
Mar 04, 2019 5024 5096 4888 4956 0 -5.82(-0.12%)
Mar 01, 2019 5176 5245 4763 4962 0 -273.82(-5.23%)
Feb 28, 2019 5298 5371 5179 5236 0 -53.62(-1.01%)
Feb 27, 2019 5277 5382 5230 5289 0 +11.00(+0.21%)
Feb 26, 2019 5285 5418 5250 5278 0 -10.87(-0.21%)
Feb 25, 2019 5214 5340 5169 5289 0 +121.55(+2.35%)
Feb 22, 2019 5239 5298 5149 5168 0 -33.30(-0.64%)
Feb 21, 2019 5494 5521 5181 5201 0 -313.79(-5.69%)
Feb 20, 2019 5518 5657 5475 5515 0 +27.41(+0.50%)
Feb 19, 2019 5382 5535 5337 5487 0 +143.29(+2.68%)
Feb 15, 2019 5515 5540 5129 5344 0 -104.76(-1.92%)
Feb 14, 2019 5414 5510 5361 5449 0 +57.23(+1.06%)
Feb 13, 2019 5376 5480 5360 5392 0 +7.59(+0.14%)
Feb 12, 2019 5648 5703 5251 5384 0 -440.38(-7.56%)
Feb 11, 2019 5660 5925 5576 5824 0 +183.38(+3.25%)
Feb 08, 2019 5466 5650 5419 5641 0 +136.54(+2.48%)
Feb 07, 2019 5536 5628 5417 5504 0 -66.44(-1.19%)
Feb 06, 2019 5509 5707 5457 5571 0 +52.75(+0.96%)
Feb 05, 2019 5372 5596 5369 5518 0 +149.86(+2.79%)
Feb 04, 2019 5329 5423 5291 5368 0 +38.17(+0.72%)
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.