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 26, 2016 2567 2611 2499 2506 0 -85.30(-3.29%)
Sep 23, 2016 2670 2679 2570 2592 0 -83.79(-3.13%)
Sep 22, 2016 2648 2691 2629 2675 0 +44.64(+1.70%)
Sep 21, 2016 2620 2651 2558 2631 0 +17.81(+0.68%)
Sep 20, 2016 2640 2657 2604 2613 0 +1.60(+0.06%)
Sep 19, 2016 2639 2674 2598 2611 0 -5.41(-0.21%)
Sep 16, 2016 2632 2650 2585 2617 0 -17.60(-0.67%)
Sep 15, 2016 2611 2654 2586 2634 0 +17.14(+0.65%)
Sep 14, 2016 2582 2655 2573 2617 0 +45.78(+1.78%)
Sep 13, 2016 2605 2639 2523 2571 0 -71.29(-2.70%)
Sep 12, 2016 2548 2644 2542 2643 0 +77.05(+3.00%)
Sep 09, 2016 2675 2679 2564 2566 0 -127.46(-4.73%)
Sep 08, 2016 2730 2738 2659 2693 0 -11.76(-0.43%)
Sep 07, 2016 2614 2721 2603 2705 0 +92.63(+3.55%)
Sep 06, 2016 2576 2646 2557 2612 0 +40.28(+1.57%)
Sep 02, 2016 2572 2572 2572 2572 0 +39.38(+1.55%)
Sep 01, 2016 2490 2539 2450 2533 0 +37.39(+1.50%)
Aug 31, 2016 2482 2517 2428 2495 0 +19.09(+0.77%)
Aug 30, 2016 2454 2491 2415 2476 0 +18.91(+0.77%)
Aug 29, 2016 2480 2488 2422 2457 0 -7.91(-0.32%)
Aug 26, 2016 2455 2499 2428 2465 0 +7.62(+0.31%)
Aug 25, 2016 2491 2551 2412 2457 0 -31.15(-1.25%)
Aug 24, 2016 2567 2638 2461 2489 0 -76.40(-2.98%)
Aug 23, 2016 2528 2595 2521 2565 0 +42.10(+1.67%)
Aug 22, 2016 2460 2548 2443 2523 0 +60.29(+2.45%)
Aug 19, 2016 2504 2518 2438 2463 0 -42.53(-1.70%)
Aug 18, 2016 2487 2522 2449 2505 0 +17.40(+0.70%)
Aug 17, 2016 2478 2494 2438 2488 0 +19.05(+0.77%)
Aug 16, 2016 2482 2495 2451 2469 0 -14.37(-0.58%)
Aug 15, 2016 2433 2496 2401 2483 0 +48.52(+1.99%)
Aug 12, 2016 2440 2453 2394 2435 0 -2.11(-0.09%)
Aug 11, 2016 2430 2459 2396 2437 0 +14.44(+0.60%)
Aug 10, 2016 2472 2485 2404 2422 0 -48.88(-1.98%)
Aug 09, 2016 2454 2485 2438 2471 0 +24.29(+0.99%)
Aug 08, 2016 2435 2485 2400 2447 0 -21.04(-0.85%)
Aug 05, 2016 2446 2492 2421 2468 0 +19.49(+0.80%)
Aug 04, 2016 2434 2520 2391 2448 0 -8.05(-0.33%)
Aug 03, 2016 2422 2469 2390 2456 0 +34.24(+1.41%)
Aug 02, 2016 2485 2500 2392 2422 0 -68.94(-2.77%)
Aug 01, 2016 2454 2526 2421 2491 0 +50.73(+2.08%)
Jul 29, 2016 2325 2459 2314 2440 0 +112.21(+4.82%)
Jul 28, 2016 2234 2349 2219 2328 0 +90.01(+4.02%)
Jul 27, 2016 2239 2259 2208 2238 0 +3.85(+0.17%)
Jul 26, 2016 2238 2279 2209 2234 0 -2.72(-0.12%)
Jul 25, 2016 2213 2264 2192 2237 0 +27.20(+1.23%)
Jul 22, 2016 2231 2247 2203 2210 0 -16.85(-0.76%)
Jul 21, 2016 2241 2286 2207 2227 0 -0.55(-0.02%)
Jul 20, 2016 2196 2247 2180 2227 0 +44.75(+2.05%)
Jul 19, 2016 2227 2264 2174 2182 0 -50.40(-2.26%)
Jul 18, 2016 2233 2256 2214 2233 0 +0.15(+0.01%)
Jul 15, 2016 2269 2278 2223 2233 0 -23.69(-1.05%)
Jul 14, 2016 2288 2307 2232 2256 0 -9.03(-0.40%)
Jul 13, 2016 2275 2291 2241 2265 0 +2.34(+0.10%)
Jul 12, 2016 2208 2286 2178 2263 0 +71.22(+3.25%)
Jul 11, 2016 2186 2212 2167 2192 0 +23.21(+1.07%)
Jul 08, 2016 2169 2178 2094 2169 0 +71.53(+3.41%)
Jul 07, 2016 2101 2119 2073 2097 0 +18.65(+0.90%)
Jul 05, 2016 2094 2121 2055 2078 0 -34.25(-1.62%)
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.