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 29, 2016 1972 2028 1906 1967 0 +6.05(+0.31%)
Jan 28, 2016 2076 2083 1926 1961 0 -69.35(-3.42%)
Jan 27, 2016 2116 2145 2013 2030 0 -96.54(-4.54%)
Jan 26, 2016 2093 2141 2060 2126 0 +48.36(+2.33%)
Jan 25, 2016 2065 2149 2021 2078 0 -13.32(-0.64%)
Jan 22, 2016 2073 2127 2010 2091 0 +61.16(+3.01%)
Jan 21, 2016 2062 2095 1996 2030 0 -16.98(-0.83%)
Jan 20, 2016 1925 2088 1914 2047 0 +68.01(+3.44%)
Jan 19, 2016 1938 2052 1924 1979 0 +3.88(+0.20%)
Jan 15, 2016 1975 1975 1975 1975 0 +12.62(+0.64%)
Jan 14, 2016 1907 1992 1841 1963 0 +68.78(+3.63%)
Jan 13, 2016 2023 2053 1880 1894 0 -119.74(-5.95%)
Jan 12, 2016 1987 2037 1948 2014 0 +46.64(+2.37%)
Jan 11, 2016 2067 2092 1933 1967 0 -92.24(-4.48%)
Jan 08, 2016 2126 2149 2013 2059 0 -60.61(-2.86%)
Jan 07, 2016 2168 2242 2103 2120 0 -73.80(-3.36%)
Jan 06, 2016 2198 2238 2147 2194 0 -41.52(-1.86%)
Jan 05, 2016 2259 2307 2213 2235 0 -14.11(-0.63%)
Jan 04, 2016 2258 2310 2218 2249 0 -55.32(-2.40%)
Dec 31, 2015 2305 2305 2305 2305 0 -92.03(-3.84%)
Dec 30, 2015 2419 2436 2373 2397 0 -33.75(-1.39%)
Dec 29, 2015 2416 2456 2382 2430 0 +27.59(+1.15%)
Dec 28, 2015 2384 2418 2341 2403 0 +13.22(+0.55%)
Dec 24, 2015 2390 2390 2390 2390 0 +19.77(+0.83%)
Dec 23, 2015 2376 2427 2329 2370 0 +11.55(+0.49%)
Dec 22, 2015 2320 2375 2271 2358 0 +51.51(+2.23%)
Dec 21, 2015 2254 2322 2207 2307 0 +63.87(+2.85%)
Dec 18, 2015 2241 2295 2200 2243 0 -1.48(-0.07%)
Dec 17, 2015 2293 2321 2232 2244 0 -38.30(-1.68%)
Dec 16, 2015 2249 2310 2201 2283 0 +50.10(+2.24%)
Dec 15, 2015 2197 2258 2168 2233 0 +51.37(+2.36%)
Dec 14, 2015 2212 2239 2144 2181 0 -27.54(-1.25%)
Dec 11, 2015 2222 2261 2176 2209 0 -58.68(-2.59%)
Dec 10, 2015 2255 2301 2217 2267 0 +8.31(+0.37%)
Dec 09, 2015 2223 2319 2188 2259 0 +26.73(+1.20%)
Dec 08, 2015 2230 2268 2179 2232 0 -17.31(-0.77%)
Dec 07, 2015 2312 2325 2229 2250 0 -56.38(-2.44%)
Dec 04, 2015 2233 2327 2216 2306 0 +83.74(+3.77%)
Dec 03, 2015 2283 2323 2198 2222 0 -54.87(-2.41%)
Dec 02, 2015 2277 2331 2230 2277 0 -5.75(-0.25%)
Dec 01, 2015 2255 2315 2216 2283 0 +36.18(+1.61%)
Nov 30, 2015 2206 2273 2177 2247 0 +40.56(+1.84%)
Nov 27, 2015 2244 2260 2170 2206 0 -34.17(-1.53%)
Nov 25, 2015 2240 2240 2240 2240 0 +60.13(+2.76%)
Nov 24, 2015 2151 2198 2138 2180 0 +11.74(+0.54%)
Nov 23, 2015 2169 2179 2155 2169 0 -46.31(-2.09%)
Nov 20, 2015 2167 2245 2142 2215 0 +54.52(+2.52%)
Nov 19, 2015 2177 2197 2116 2160 0 -11.34(-0.52%)
Nov 18, 2015 2112 2184 2091 2172 0 +68.49(+3.26%)
Nov 17, 2015 2045 2132 2011 2103 0 +58.05(+2.84%)
Nov 16, 2015 2014 2056 1979 2045 0 +38.68(+1.93%)
Nov 13, 2015 1912 2049 1883 2006 0 +85.60(+4.46%)
Nov 12, 2015 1939 1990 1891 1921 0 -58.86(-2.97%)
Nov 11, 2015 2070 2097 1946 1980 0 -88.28(-4.27%)
Nov 10, 2015 1974 2099 1943 2068 0 +95.45(+4.84%)
Nov 09, 2015 1974 2029 1939 1973 0 -29.35(-1.47%)
Nov 06, 2015 1981 2021 1879 2002 0 +68.56(+3.55%)
Nov 05, 2015 1945 1960 1871 1933 0 -12.12(-0.62%)
Nov 04, 2015 1992 2005 1922 1945 0 -34.12(-1.72%)
Nov 03, 2015 1946 2005 1920 1980 0 +32.05(+1.65%)
Nov 02, 2015 1912 1982 1892 1948 0 +42.51(+2.23%)
Oct 30, 2015 1906 1947 1877 1905 0 +2.25(+0.12%)
Oct 29, 2015 1938 1981 1883 1903 0 -39.73(-2.05%)
Oct 28, 2015 1860 1962 1818 1943 0 +92.73(+5.01%)
Oct 27, 2015 1850 1890 1806 1850 0 +1.72(+0.09%)
Oct 26, 2015 1857 1920 1813 1848 0 -16.18(-0.87%)
Oct 23, 2015 1874 1923 1824 1864 0 +15.98(+0.86%)
Oct 22, 2015 1853 1908 1779 1848 0 +5.02(+0.27%)
Oct 21, 2015 1889 1924 1780 1843 0 -25.88(-1.38%)
Oct 20, 2015 1870 1911 1841 1869 0 -9.76(-0.52%)
Oct 19, 2015 1826 1921 1785 1879 0 +39.48(+2.15%)
Oct 16, 2015 1837 1870 1798 1839 0 +10.74(+0.59%)
Oct 15, 2015 1724 1839 1716 1829 0 +110.22(+6.41%)
Oct 14, 2015 1746 1795 1701 1718 0 -17.44(-1.00%)
Oct 13, 2015 1816 1857 1724 1736 0 -90.67(-4.96%)
Oct 12, 2015 1871 1882 1787 1827 0 -35.90(-1.93%)
Oct 09, 2015 1804 1902 1770 1862 0 +65.47(+3.64%)
Oct 08, 2015 1830 1840 1723 1797 0 -40.27(-2.19%)
Oct 07, 2015 1743 1859 1705 1837 0 +96.20(+5.53%)
Oct 06, 2015 1837 1867 1705 1741 0 -103.78(-5.63%)
Oct 05, 2015 1831 1896 1799 1845 0 +35.14(+1.94%)
Oct 02, 2015 1727 1824 1706 1810 0 +51.62(+2.94%)
Oct 01, 2015 1769 1808 1690 1758 0 -14.26(-0.80%)
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%)
Jul 01, 2015 1981 1988 1969 1975 0 -3.72(-0.19%)
Jun 30, 2015 1977 1984 1972 1979 0 +4.96(+0.25%)
Jun 29, 2015 1982 1987 1970 1974 0 -15.17(-0.76%)
Jun 26, 2015 2000 2007 1975 1989 0 -12.19(-0.61%)
Jun 25, 2015 1993 2006 1989 2001 0 +9.58(+0.48%)
Jun 24, 2015 1988 2002 1984 1991 0 +10.60(+0.54%)
Jun 23, 2015 1983 1988 1974 1981 0 -2.49(-0.13%)
Jun 22, 2015 1968 1986 1965 1983 0 +21.30(+1.09%)
Jun 19, 2015 1965 1976 1950 1962 0 -1.79(-0.09%)
Jun 18, 2015 1959 1968 1953 1964 0 +7.94(+0.41%)
Jun 17, 2015 1961 1966 1953 1956 0 -2.86(-0.15%)
Jun 16, 2015 1949 1965 1944 1959 0 +6.71(+0.34%)
Jun 15, 2015 1948 1961 1941 1952 0 +2.79(+0.14%)
Jun 12, 2015 1951 1957 1947 1949 0 -1.89(-0.10%)
Jun 11, 2015 1956 1964 1949 1951 0 -4.95(-0.25%)
Jun 10, 2015 1947 1960 1947 1956 0 +9.91(+0.51%)
Jun 09, 2015 1948 1959 1944 1946 0 -5.27(-0.27%)
Jun 08, 2015 1955 1961 1948 1951 0 -4.19(-0.21%)
Jun 05, 2015 1952 1959 1941 1956 0 +4.21(+0.22%)
Jun 04, 2015 1953 1961 1949 1951 0 -6.61(-0.34%)
Jun 03, 2015 1957 1966 1951 1958 0 +1.56(+0.08%)
Jun 02, 2015 1950 1965 1947 1956 0 +6.77(+0.35%)
Jun 01, 2015 1948 1959 1943 1950 0 +2.92(+0.15%)
May 29, 2015 1951 1957 1940 1947 0 -2.40(-0.12%)
May 28, 2015 1947 1957 1942 1949 0 +1.09(+0.06%)
May 27, 2015 1945 1955 1942 1948 0 +3.19(+0.16%)
May 26, 2015 1948 1955 1940 1945 0 -3.22(-0.17%)
May 22, 2015 1948 1948 1948 1948 0 +2.65(+0.14%)
May 21, 2015 1942 1948 1936 1945 0 +3.42(+0.18%)
May 20, 2015 1943 1948 1935 1942 0 -1.15(-0.06%)
May 19, 2015 1935 1945 1931 1943 0 +6.07(+0.31%)
May 18, 2015 1932 1939 1928 1937 0 +6.62(+0.34%)
May 15, 2015 1927 1937 1922 1930 0 +2.04(+0.11%)
May 14, 2015 1930 1935 1919 1928 0 +0.11(+0.01%)
May 13, 2015 1934 1944 1920 1928 0 -6.66(-0.34%)
May 12, 2015 1929 1941 1922 1935 0 +1.64(+0.08%)
May 11, 2015 1930 1940 1927 1933 0 +3.20(+0.17%)
May 08, 2015 1926 1939 1920 1930 0 +8.03(+0.42%)
May 07, 2015 1921 1927 1915 1922 0 +1.17(+0.06%)
May 06, 2015 1922 1926 1912 1921 0 +2.92(+0.15%)
May 05, 2015 1917 1926 1909 1918 0 -5.39(-0.28%)
May 04, 2015 1917 1929 1906 1923 0 +8.75(+0.46%)
May 01, 2015 1891 1919 1887 1915 0 +28.43(+1.51%)
Apr 30, 2015 1900 1904 1885 1886 0 -13.33(-0.70%)
Apr 29, 2015 1900 1909 1892 1900 0 -1.46(-0.08%)
Apr 28, 2015 1910 1914 1893 1901 0 -4.31(-0.23%)
Apr 27, 2015 1919 1925 1900 1905 0 -12.66(-0.66%)
Apr 24, 2015 1922 1927 1913 1918 0 -4.57(-0.24%)
Apr 23, 2015 1922 1928 1916 1922 0 +0.13(+0.01%)
Apr 22, 2015 1920 1926 1916 1922 0 +2.79(+0.15%)
Apr 21, 2015 1928 1930 1916 1920 0 -5.34(-0.28%)
Apr 20, 2015 1937 1941 1917 1925 0 -6.66(-0.34%)
Apr 17, 2015 1940 1943 1928 1932 0 -9.39(-0.48%)
Apr 16, 2015 1943 1948 1937 1941 0 -0.63(-0.03%)
Apr 15, 2015 1938 1947 1932 1942 0 +4.29(+0.22%)
Apr 14, 2015 1934 1942 1930 1937 0 +4.35(+0.23%)
Apr 13, 2015 1935 1941 1929 1933 0 -1.90(-0.10%)
Apr 10, 2015 1932 1941 1929 1935 0 +4.46(+0.23%)
Apr 09, 2015 1932 1943 1924 1930 0 -0.34(-0.02%)
Apr 08, 2015 1927 1939 1919 1931 0 +0.44(+0.02%)
Apr 07, 2015 1932 1944 1903 1930 0 -0.66(-0.03%)
Apr 06, 2015 1936 1943 1928 1931 0 -5.78(-0.30%)
Apr 02, 2015 1937 1937 1937 1937 0 -1.18(-0.06%)
Apr 01, 2015 1934 1943 1926 1938 0 +3.17(+0.16%)
Mar 31, 2015 1936 1942 1930 1935 0 -2.39(-0.12%)
Mar 30, 2015 1937 1943 1925 1937 0 +0.84(+0.04%)
Mar 27, 2015 1933 1940 1926 1936 0 +4.37(+0.23%)
Mar 26, 2015 1931 1937 1924 1932 0 +0.43(+0.02%)
Mar 25, 2015 1945 1950 1929 1932 0 -13.89(-0.71%)
Mar 24, 2015 1943 1953 1940 1945 0 +1.32(+0.07%)
Mar 23, 2015 1943 1953 1932 1944 0 +0.36(+0.02%)
Mar 20, 2015 1943 1952 1936 1944 0 +3.13(+0.16%)
Mar 19, 2015 1949 1954 1935 1941 0 -7.66(-0.39%)
Mar 18, 2015 1944 1961 1933 1948 0 -25.96(-1.31%)
Mar 17, 2015 1967 1978 1964 1974 0 +1.83(+0.09%)
Mar 16, 2015 1967 1981 1964 1972 0 +6.02(+0.31%)
Mar 13, 2015 1963 1974 1956 1966 0 +3.81(+0.19%)
Mar 12, 2015 1956 1966 1950 1963 0 +10.55(+0.54%)
Mar 11, 2015 1949 1957 1941 1952 0 +4.07(+0.21%)
Mar 10, 2015 1949 1956 1942 1948 0 -2.71(-0.14%)
Mar 09, 2015 1954 1959 1941 1951 0 -2.77(-0.14%)
Mar 06, 2015 1957 1963 1947 1953 0 -5.82(-0.30%)
Mar 05, 2015 1963 1969 1956 1959 0 -1.42(-0.07%)
Mar 04, 2015 1961 1963 1946 1961 0 +10.84(+0.56%)
Mar 03, 2015 1950 1951 1948 1950 0 -1.17(-0.06%)
Mar 02, 2015 1947 1955 1937 1951 0 +0.96(+0.05%)
Feb 27, 2015 1949 1958 1941 1950 0 +1.17(+0.06%)
Feb 26, 2015 1949 1956 1946 1949 0 +3.25(+0.17%)
Feb 25, 2015 1956 1958 1929 1946 0 -5.16(-0.26%)
Feb 24, 2015 1953 1956 1947 1951 0 -2.81(-0.14%)
Feb 23, 2015 1955 1958 1948 1954 0 -2.98(-0.15%)
Feb 20, 2015 1952 1963 1948 1957 0 +3.77(+0.19%)
Feb 19, 2015 1951 1963 1948 1953 0 -1.00(-0.05%)
Feb 18, 2015 1953 1959 1949 1954 0 -0.90(-0.05%)
Feb 17, 2015 1950 1959 1947 1955 0 +4.62(+0.24%)
Feb 13, 2015 1950 1950 1950 1950 0 -1.86(-0.10%)
Feb 12, 2015 1954 1958 1946 1952 0 +1.91(+0.10%)
Feb 11, 2015 1954 1957 1943 1950 0 -3.31(-0.17%)
Feb 10, 2015 1959 1961 1951 1953 0 -1.24(-0.06%)
Feb 09, 2015 1957 1963 1951 1955 0 -2.35(-0.12%)
Feb 06, 2015 1968 1971 1956 1957 0 -13.40(-0.68%)
Feb 05, 2015 1962 1974 1956 1970 0 +438.67(+28.64%)
Feb 04, 2015 1511 1542 1497 1532 0 +13.16(+0.87%)
Feb 03, 2015 1515 1523 1491 1518 0 +5.55(+0.37%)
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.