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, 2009 860.41 877.55 846.34 855.32 0 -10.72(-1.24%)
Jan 29, 2009 869.00 880.26 856.74 866.04 0 -10.86(-1.24%)
Jan 28, 2009 864.30 888.50 853.41 876.90 0 +23.33(+2.73%)
Jan 27, 2009 840.98 863.40 828.27 853.57 0 +20.89(+2.51%)
Jan 26, 2009 856.50 875.19 814.04 832.68 0 -14.91(-1.76%)
Jan 23, 2009 826.92 860.54 813.13 847.60 0 +7.68(+0.91%)
Jan 22, 2009 844.07 865.81 819.76 839.91 0 -22.27(-2.58%)
Jan 21, 2009 835.43 871.81 813.82 862.19 0 +37.61(+4.56%)
Jan 20, 2009 871.27 877.06 819.75 824.58 0 -57.16(-6.48%)
Jan 19, 2009 887.94 914.86 843.61 881.75 0 +0.00(+0.00%)
Jan 16, 2009 887.94 914.86 843.61 881.75 0 +6.83(+0.78%)
Jan 15, 2009 865.38 887.55 830.76 874.92 0 +10.19(+1.18%)
Jan 14, 2009 894.90 905.54 854.25 864.73 0 -36.00(-4.00%)
Jan 13, 2009 929.62 950.24 877.12 900.73 0 -0.09(-0.01%)
Jan 12, 2009 916.06 921.80 886.17 900.82 0 -24.27(-2.62%)
Jan 09, 2009 950.52 964.47 903.26 925.10 0 -17.98(-1.91%)
Jan 08, 2009 907.28 969.40 885.90 943.07 0 +36.81(+4.06%)
Jan 07, 2009 911.44 931.96 892.81 906.27 0 -5.59(-0.61%)
Jan 06, 2009 905.98 930.43 885.58 911.86 0 +18.61(+2.08%)
Jan 05, 2009 872.87 909.36 852.31 893.25 0 +17.07(+1.95%)
Jan 02, 2009 838.34 882.94 828.39 876.17 0 +39.60(+4.73%)
Jan 01, 2009 813.60 844.03 804.06 836.58 0 +0.00(+0.00%)
Dec 31, 2008 813.60 844.03 804.06 836.58 0 +20.65(+2.53%)
Dec 30, 2008 794.88 819.94 785.37 815.92 0 +19.26(+2.42%)
Dec 29, 2008 809.41 814.12 787.11 796.66 0 -7.82(-0.97%)
Dec 26, 2008 798.49 812.08 782.17 804.48 0 +5.43(+0.68%)
Dec 25, 2008 794.70 806.53 781.47 799.05 0 +0.00(+0.00%)
Dec 24, 2008 794.70 806.53 781.47 799.05 0 +3.06(+0.38%)
Dec 23, 2008 805.46 820.47 785.32 795.99 0 -6.51(-0.81%)
Dec 22, 2008 812.44 828.48 784.21 802.50 0 -9.19(-1.13%)
Dec 19, 2008 836.59 856.80 795.79 811.69 0 -19.54(-2.35%)
Dec 18, 2008 863.74 880.89 817.40 831.24 0 -26.63(-3.10%)
Dec 17, 2008 854.78 879.31 839.33 857.87 0 -5.07(-0.59%)
Dec 16, 2008 849.70 881.93 823.85 862.94 0 +17.02(+2.01%)
Dec 15, 2008 855.72 873.15 825.84 845.92 0 -21.45(-2.47%)
Dec 12, 2008 838.96 876.09 825.75 867.38 0 +7.73(+0.90%)
Dec 11, 2008 859.91 903.32 840.21 859.65 0 -9.15(-1.05%)
Dec 10, 2008 878.02 894.01 851.69 868.80 0 -7.75(-0.88%)
Dec 09, 2008 885.56 906.35 858.56 876.55 0 -15.89(-1.78%)
Dec 08, 2008 863.59 912.02 855.05 892.44 0 +42.88(+5.05%)
Dec 05, 2008 829.00 855.69 800.35 849.56 0 +9.65(+1.15%)
Dec 04, 2008 841.26 885.33 813.22 839.91 0 -10.42(-1.23%)
Dec 03, 2008 827.04 861.62 810.44 850.33 0 +1.13(+0.13%)
Dec 02, 2008 835.74 862.42 806.17 849.19 0 +25.28(+3.07%)
Dec 01, 2008 846.14 878.44 802.17 823.91 0 -26.97(-3.17%)
Nov 28, 2008 824.24 856.17 813.09 850.88 0 +19.78(+2.38%)
Nov 27, 2008 787.22 834.65 778.03 831.10 0 +0.00(+0.00%)
Nov 26, 2008 787.22 834.65 778.03 831.10 0 +25.02(+3.10%)
Nov 25, 2008 808.19 821.37 780.47 806.08 0 +7.54(+0.94%)
Nov 24, 2008 759.06 814.30 740.74 798.54 0 +51.49(+6.89%)
Nov 21, 2008 749.97 771.11 690.72 747.05 0 +5.95(+0.80%)
Nov 20, 2008 760.61 807.15 722.75 741.10 0 -29.89(-3.88%)
Nov 19, 2008 822.93 841.44 767.63 770.99 0 -51.69(-6.28%)
Nov 18, 2008 838.32 867.35 795.80 822.68 0 -18.64(-2.22%)
Nov 17, 2008 854.61 882.24 828.25 841.32 0 -16.49(-1.92%)
Nov 14, 2008 873.65 904.32 841.85 857.81 0 -29.71(-3.35%)
Nov 13, 2008 825.85 894.18 804.88 887.52 0 +61.04(+7.39%)
Nov 12, 2008 870.89 878.58 822.25 826.48 0 -43.82(-5.04%)
Nov 11, 2008 881.42 897.95 855.81 870.30 0 -13.98(-1.58%)
Nov 10, 2008 904.11 920.68 864.21 884.28 0 -5.45(-0.61%)
Nov 07, 2008 869.83 909.04 855.22 889.73 0 +24.63(+2.85%)
Nov 06, 2008 884.06 913.15 850.30 865.10 0 -13.50(-1.54%)
Nov 05, 2008 879.62 932.76 819.95 878.60 0 +4.13(+0.47%)
Nov 04, 2008 911.97 921.53 852.05 874.47 0 -26.85(-2.98%)
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.