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 (%)
Sep 30, 2015 1735 1803 1711 1772 0 +67.19(+3.94%)
Sep 29, 2015 1795 1830 1675 1705 0 -76.51(-4.29%)
Sep 28, 2015 1914 1920 1721 1782 0 -133.42(-6.97%)
Sep 25, 2015 2084 2103 1897 1915 0 -135.50(-6.61%)
Sep 24, 2015 2020 2072 1941 2051 0 +5.65(+0.28%)
Sep 23, 2015 2076 2119 2010 2045 0 -15.59(-0.76%)
Sep 22, 2015 2123 2156 1991 2061 0 -91.01(-4.23%)
Sep 21, 2015 2249 2307 2136 2152 0 -62.66(-2.83%)
Sep 18, 2015 2178 2269 2159 2214 0 -3.14(-0.14%)
Sep 17, 2015 2158 2249 2121 2217 0 +61.17(+2.84%)
Sep 16, 2015 2128 2176 2081 2156 0 +36.82(+1.74%)
Sep 15, 2015 2097 2157 2068 2119 0 +31.44(+1.51%)
Sep 14, 2015 2054 2097 2034 2088 0 +35.42(+1.73%)
Sep 11, 2015 1956 2061 1932 2052 0 +84.91(+4.32%)
Sep 10, 2015 1948 1982 1923 1968 0 +13.37(+0.68%)
Sep 09, 2015 2001 2032 1929 1954 0 -37.49(-1.88%)
Sep 08, 2015 1988 1993 1980 1992 0 +9.06(+0.46%)
Sep 04, 2015 1983 1983 1983 1983 0 +1.71(+0.09%)
Sep 03, 2015 1986 1991 1978 1981 0 -5.58(-0.28%)
Sep 02, 2015 1979 1989 1973 1986 0 +12.18(+0.62%)
Sep 01, 2015 1974 1986 1969 1974 0 -5.01(-0.25%)
Aug 31, 2015 1976 1983 1971 1979 0 +3.10(+0.16%)
Aug 28, 2015 1975 1981 1969 1976 0 -0.01(-0.00%)
Aug 27, 2015 1964 1980 1959 1976 0 +15.97(+0.81%)
Aug 26, 2015 1963 1965 1946 1960 0 +4.22(+0.22%)
Aug 25, 2015 1959 1971 1951 1956 0 +8.99(+0.46%)
Aug 24, 2015 1946 1959 1921 1947 0 -9.86(-0.50%)
Aug 21, 2015 1954 1970 1947 1957 0 -3.87(-0.20%)
Aug 20, 2015 1972 1976 1960 1961 0 -12.38(-0.63%)
Aug 19, 2015 1975 1980 1964 1973 0 -2.50(-0.13%)
Aug 18, 2015 1984 2001 1973 1976 0 -6.59(-0.33%)
Aug 17, 2015 1978 1985 1971 1982 0 +5.03(+0.25%)
Aug 14, 2015 1972 1982 1969 1977 0 +4.57(+0.23%)
Aug 13, 2015 1964 1982 1958 1973 0 +6.41(+0.33%)
Aug 12, 2015 1964 1972 1953 1966 0 +0.66(+0.03%)
Aug 11, 2015 1973 1977 1961 1966 0 -11.84(-0.60%)
Aug 10, 2015 1977 1989 1972 1977 0 +2.79(+0.14%)
Aug 07, 2015 1979 1983 1960 1975 0 -7.06(-0.36%)
Aug 06, 2015 1994 2006 1976 1982 0 -12.69(-0.64%)
Aug 05, 2015 2001 2006 1990 1994 0 -4.69(-0.23%)
Aug 04, 2015 2001 2009 1992 1999 0 -1.86(-0.09%)
Aug 03, 2015 2003 2011 1993 2001 0 -0.97(-0.05%)
Jul 31, 2015 1997 2012 1992 2002 0 +5.53(+0.28%)
Jul 30, 2015 1988 2000 1979 1996 0 +4.78(+0.24%)
Jul 29, 2015 2006 2013 1984 1992 0 -13.87(-0.69%)
Jul 28, 2015 2002 2014 1992 2005 0 +7.31(+0.37%)
Jul 27, 2015 1998 2005 1988 1998 0 -0.97(-0.05%)
Jul 24, 2015 2001 2011 1992 1999 0 -3.92(-0.20%)
Jul 23, 2015 2006 2014 1997 2003 0 -1.29(-0.06%)
Jul 22, 2015 2003 2011 1995 2004 0 +2.91(+0.15%)
Jul 21, 2015 1997 2005 1991 2001 0 +5.02(+0.25%)
Jul 20, 2015 2002 2005 1989 1996 0 -2.42(-0.12%)
Jul 17, 2015 1995 2005 1989 1999 0 +0.76(+0.04%)
Jul 16, 2015 1996 2004 1987 1998 0 +3.91(+0.20%)
Jul 15, 2015 1993 2003 1987 1994 0 +1.71(+0.09%)
Jul 14, 2015 1983 1996 1978 1992 0 +8.43(+0.42%)
Jul 13, 2015 1977 1988 1973 1984 0 +9.26(+0.47%)
Jul 10, 2015 1971 1978 1965 1975 0 +7.30(+0.37%)
Jul 09, 2015 1970 1975 1964 1967 0 +3.85(+0.20%)
Jul 08, 2015 1972 1977 1960 1964 0 -12.14(-0.61%)
Jul 07, 2015 1972 1979 1965 1976 0 +3.72(+0.19%)
Jul 06, 2015 1969 1977 1965 1972 0 -0.78(-0.04%)
Jul 02, 2015 1973 1973 1973 1973 0 -1.99(-0.10%)
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.