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 (%)
Jan 30, 2015 1533 1548 1511 1515 0 -33.91(-2.19%)
Jan 29, 2015 1535 1550 1509 1549 0 +11.29(+0.73%)
Jan 28, 2015 1572 1581 1534 1537 0 -24.39(-1.56%)
Jan 27, 2015 1562 1579 1553 1562 0 -15.41(-0.98%)
Jan 26, 2015 1545 1580 1526 1577 0 +24.02(+1.55%)
Jan 23, 2015 1537 1559 1531 1553 0 +13.12(+0.85%)
Jan 22, 2015 1540 1542 1501 1540 0 +18.43(+1.21%)
Jan 21, 2015 1512 1537 1504 1522 0 -0.39(-0.03%)
Jan 20, 2015 1520 1540 1495 1522 0 +6.48(+0.43%)
Jan 16, 2015 1462 1519 1452 1515 0 +47.77(+3.25%)
Jan 15, 2015 1468 1472 1462 1468 0 -20.14(-1.35%)
Jan 14, 2015 1486 1514 1451 1488 0 -16.32(-1.08%)
Jan 13, 2015 1504 1504 1504 1504 0 +0.98(+0.07%)
Jan 12, 2015 1505 1520 1495 1503 0 +2.66(+0.18%)
Jan 09, 2015 1513 1524 1494 1501 0 -6.22(-0.41%)
Jan 08, 2015 1504 1525 1490 1507 0 +17.09(+1.15%)
Jan 07, 2015 1481 1503 1473 1490 0 +21.30(+1.45%)
Jan 06, 2015 1479 1501 1462 1468 0 -11.29(-0.76%)
Jan 05, 2015 1494 1509 1470 1480 0 -21.04(-1.40%)
Jan 02, 2015 1498 1524 1483 1501 0 +7.35(+0.49%)
Dec 31, 2014 1493 1493 1493 1493 0 -24.27(-1.60%)
Dec 30, 2014 1516 1541 1506 1518 0 +3.79(+0.25%)
Dec 29, 2014 1510 1522 1501 1514 0 +0.41(+0.03%)
Dec 26, 2014 1519 1529 1505 1513 0 -0.06(-0.00%)
Dec 24, 2014 1513 1513 1513 1513 0 -0.38(-0.03%)
Dec 23, 2014 1529 1534 1491 1514 0 -11.93(-0.78%)
Dec 22, 2014 1525 1535 1504 1526 0 -1.92(-0.13%)
Dec 19, 2014 1520 1542 1507 1528 0 +12.04(+0.79%)
Dec 18, 2014 1489 1523 1475 1516 0 +47.28(+3.22%)
Dec 17, 2014 1432 1484 1427 1468 0 +39.15(+2.74%)
Dec 16, 2014 1429 1477 1428 1429 0 -26.72(-1.84%)
Dec 15, 2014 1477 1503 1453 1456 0 -15.38(-1.05%)
Dec 12, 2014 1504 1516 1465 1471 0 -36.38(-2.41%)
Dec 11, 2014 1465 1537 1453 1508 0 +51.99(+3.57%)
Dec 10, 2014 1478 1491 1452 1456 0 -29.89(-2.01%)
Dec 09, 2014 1464 1506 1453 1486 0 +14.22(+0.97%)
Dec 08, 2014 1477 1487 1457 1471 0 -7.31(-0.49%)
Dec 05, 2014 1458 1485 1450 1479 0 +19.68(+1.35%)
Dec 04, 2014 1461 1479 1446 1459 0 -6.31(-0.43%)
Dec 03, 2014 1481 1496 1452 1465 0 -27.93(-1.87%)
Dec 02, 2014 1483 1508 1463 1493 0 +14.24(+0.96%)
Dec 01, 2014 1464 1489 1455 1479 0 +9.91(+0.67%)
Nov 28, 2014 1484 1502 1464 1469 0 -14.33(-0.97%)
Nov 26, 2014 1483 1483 1483 1483 0 +15.77(+1.07%)
Nov 25, 2014 1462 1478 1448 1468 0 +10.00(+0.69%)
Nov 24, 2014 1430 1468 1425 1458 0 +32.43(+2.28%)
Nov 21, 2014 1432 1444 1415 1425 0 +9.04(+0.64%)
Nov 20, 2014 1400 1428 1395 1416 0 +4.02(+0.28%)
Nov 19, 2014 1430 1433 1401 1412 0 -22.21(-1.55%)
Nov 18, 2014 1406 1440 1397 1434 0 +29.64(+2.11%)
Nov 17, 2014 1395 1415 1384 1405 0 +3.45(+0.25%)
Nov 14, 2014 1404 1409 1379 1401 0 -0.46(-0.03%)
Nov 13, 2014 1406 1414 1387 1402 0 +2.55(+0.18%)
Nov 12, 2014 1381 1403 1371 1399 0 +17.22(+1.25%)
Nov 11, 2014 1356 1389 1349 1382 0 +26.38(+1.95%)
Nov 10, 2014 1355 1377 1346 1356 0 +0.40(+0.03%)
Nov 07, 2014 1394 1397 1343 1355 0 -9.37(-0.69%)
Nov 06, 2014 1346 1393 1327 1365 0 +67.41(+5.20%)
Nov 05, 2014 1310 1321 1286 1297 0 -7.33(-0.56%)
Nov 04, 2014 1299 1310 1282 1304 0 +4.61(+0.35%)
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.