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, 2010 1287 1319 1270 1296 0 -27.38(-2.07%)
Sep 29, 2010 1290 1338 1309 1324 0 -2.67(-0.20%)
Sep 28, 2010 1271 1335 1288 1326 0 -89.51(-6.32%)
Sep 27, 2010 1391 1459 1385 1416 0 -0.98(-0.07%)
Sep 24, 2010 1374 1434 1392 1417 0 +26.34(+1.89%)
Sep 23, 2010 1351 1414 1362 1391 0 +11.79(+0.86%)
Sep 22, 2010 1354 1409 1364 1379 0 -16.36(-1.17%)
Sep 21, 2010 1370 1423 1375 1395 0 -6.28(-0.45%)
Sep 20, 2010 1353 1410 1373 1401 0 +17.16(+1.24%)
Sep 17, 2010 1358 1402 1373 1384 0 -4.19(-0.30%)
Sep 15, 2010 1341 1398 1363 1388 0 +13.89(+1.01%)
Sep 14, 2010 1344 1394 1365 1375 0 +3.07(+0.22%)
Sep 13, 2010 1341 1382 1360 1372 0 +8.31(+0.61%)
Sep 10, 2010 1325 1374 1348 1363 0 +8.85(+0.65%)
Sep 09, 2010 1326 1369 1340 1354 0 +8.02(+0.60%)
Sep 08, 2010 1318 1366 1337 1346 0 +5.94(+0.44%)
Sep 07, 2010 1289 1359 1302 1340 0 +16.76(+1.27%)
Sep 03, 2010 1324 1324 1324 0 +6.72(+0.51%)
Sep 02, 2010 1263 1323 1287 1317 0 +23.53(+1.82%)
Sep 01, 2010 1246 1306 1268 1293 0 +35.20(+2.80%)
Aug 31, 2010 1229 1273 1238 1258 0 +5.14(+0.41%)
Aug 30, 2010 1244 1284 1250 1253 0 -20.20(-1.59%)
Aug 27, 2010 1241 1282 1246 1273 0 +15.62(+1.24%)
Aug 26, 2010 1240 1283 1249 1258 0 -7.67(-0.61%)
Aug 25, 2010 1213 1272 1236 1265 0 +10.53(+0.84%)
Aug 24, 2010 1236 1276 1237 1255 0 -21.50(-1.68%)
Aug 23, 2010 1255 1298 1267 1276 0 -3.38(-0.26%)
Aug 20, 2010 1251 1294 1258 1280 0 -9.31(-0.72%)
Aug 19, 2010 1275 1313 1273 1289 0 -20.50(-1.57%)
Aug 18, 2010 1281 1323 1300 1309 0 -2.31(-0.18%)
Aug 17, 2010 1276 1322 1291 1312 0 +12.74(+0.98%)
Aug 16, 2010 1260 1308 1280 1299 0 -3.46(-0.27%)
Aug 13, 2010 1274 1320 1285 1302 0 +2.97(+0.23%)
Aug 12, 2010 1242 1320 1268 1300 0 +16.02(+1.25%)
Aug 11, 2010 1275 1310 1274 1284 0 -43.42(-3.27%)
Aug 10, 2010 1299 1345 1308 1327 0 -8.87(-0.66%)
Aug 09, 2010 1289 1341 1308 1336 0 +22.00(+1.67%)
Aug 06, 2010 1273 1320 1278 1314 0 +4.81(+0.37%)
Aug 05, 2010 1260 1321 1283 1309 0 +12.57(+0.97%)
Aug 04, 2010 1270 1319 1280 1296 0 +0.80(+0.06%)
Aug 03, 2010 1266 1315 1275 1296 0 -0.29(-0.02%)
Aug 02, 2010 1253 1306 1276 1296 0 +25.59(+2.01%)
Jul 30, 2010 1236 1279 1241 1270 0 +7.06(+0.56%)
Jul 29, 2010 1256 1294 1241 1263 0 -18.04(-1.41%)
Jul 28, 2010 1253 1327 1256 1281 0 -47.95(-3.61%)
Jul 27, 2010 1298 1358 1319 1329 0 -9.25(-0.69%)
Jul 26, 2010 1292 1352 1314 1338 0 +19.42(+1.47%)
Jul 23, 2010 1283 1337 1298 1319 0 -3.29(-0.25%)
Jul 22, 2010 1286 1340 1300 1322 0 +21.17(+1.63%)
Jul 21, 2010 1293 1338 1289 1301 0 -12.04(-0.92%)
Jul 20, 2010 1279 1322 1290 1313 0 -7.33(-0.56%)
Jul 19, 2010 1275 1335 1293 1321 0 +7.51(+0.57%)
Jul 16, 2010 1294 1350 1302 1313 0 -30.40(-2.26%)
Jul 15, 2010 1318 1362 1323 1343 0 -13.17(-0.97%)
Jul 14, 2010 1306 1361 1325 1357 0 +16.32(+1.22%)
Jul 13, 2010 1295 1348 1318 1340 0 +25.33(+1.93%)
Jul 12, 2010 1292 1333 1305 1315 0 -12.89(-0.97%)
Jul 09, 2010 1287 1341 1301 1328 0 +8.39(+0.64%)
Jul 08, 2010 1295 1336 1297 1319 0 +4.69(+0.36%)
Jul 07, 2010 1266 1319 1282 1315 0 +18.80(+1.45%)
Jul 06, 2010 1266 1319 1280 1296 0 +11.00(+0.86%)
Jul 02, 2010 1256 1310 1265 1285 0 +9.51(+0.75%)
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.