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 31, 2014 777.33 793.23 771.21 788.72 0 +1.32(+0.17%)
Jan 30, 2014 790.80 800.22 778.19 787.40 0 +4.28(+0.55%)
Jan 29, 2014 780.61 795.80 773.34 783.12 0 -3.01(-0.38%)
Jan 28, 2014 776.46 788.96 770.39 786.13 0 +8.95(+1.15%)
Jan 27, 2014 784.37 789.45 764.43 777.18 0 -8.64(-1.10%)
Jan 24, 2014 796.18 803.37 779.00 785.82 0 -17.44(-2.17%)
Jan 23, 2014 790.21 809.52 781.88 803.26 0 +7.82(+0.98%)
Jan 22, 2014 784.17 802.78 774.81 795.43 0 +6.83(+0.87%)
Jan 21, 2014 779.34 791.87 770.31 788.60 0 +15.03(+1.94%)
Jan 17, 2014 773.57 773.57 773.57 0 -7.20(-0.92%)
Jan 16, 2014 773.48 786.43 764.31 780.77 0 +5.80(+0.75%)
Jan 15, 2014 779.95 784.66 770.30 774.97 0 -4.88(-0.63%)
Jan 14, 2014 757.43 780.89 755.74 779.85 0 +25.34(+3.36%)
Jan 13, 2014 760.29 771.86 748.42 754.51 0 -8.19(-1.07%)
Jan 10, 2014 755.97 768.66 748.01 762.70 0 +9.32(+1.24%)
Jan 09, 2014 744.67 757.48 741.33 753.38 0 +11.26(+1.52%)
Jan 08, 2014 739.47 747.01 732.30 742.12 0 +4.01(+0.54%)
Jan 07, 2014 733.21 745.82 726.77 738.11 0 +1.76(+0.24%)
Jan 06, 2014 744.28 748.47 731.23 736.35 0 -5.78(-0.78%)
Jan 03, 2014 734.35 747.26 731.87 742.13 0 +8.52(+1.16%)
Jan 02, 2014 730.47 737.59 723.36 733.62 0 +2.39(+0.33%)
Dec 31, 2013 731.22 731.22 731.22 0 -0.39(-0.05%)
Dec 30, 2013 725.86 737.17 721.72 731.61 0 +5.41(+0.75%)
Dec 27, 2013 729.45 735.18 722.23 726.20 0 -3.47(-0.48%)
Dec 26, 2013 730.50 733.76 724.84 729.67 0 +2.95(+0.41%)
Dec 24, 2013 726.72 726.72 726.72 0 -455.81(-38.55%)
Dec 23, 2013 583.87 1186 1177 1183 0 -1.01(-0.09%)
Dec 20, 2013 1176 1187 1174 1184 0 +6.26(+0.53%)
Dec 19, 2013 578.13 1184 1174 1177 0 -3.67(-0.31%)
Dec 18, 2013 1159 1184 1155 1181 0 +21.50(+1.85%)
Dec 17, 2013 1148 1162 1139 1159 0 +6.50(+0.56%)
Dec 16, 2013 1156 1162 1144 1153 0 +2.11(+0.18%)
Dec 13, 2013 1159 1165 1146 1151 0 -9.72(-0.84%)
Dec 12, 2013 1154 1169 1146 1161 0 +4.22(+0.36%)
Dec 11, 2013 1181 1183 1152 1156 0 -23.55(-2.00%)
Dec 10, 2013 1186 1194 1175 1180 0 -9.35(-0.79%)
Dec 09, 2013 1191 1202 1181 1189 0 +2.15(+0.18%)
Dec 06, 2013 1187 1194 1180 1187 0 +7.54(+0.64%)
Dec 05, 2013 1168 1201 1164 1180 0 +8.85(+0.76%)
Dec 04, 2013 1164 1175 1156 1171 0 +2.15(+0.18%)
Dec 03, 2013 1175 1179 1163 1169 0 -7.06(-0.60%)
Dec 02, 2013 1170 1186 1164 1176 0 +5.82(+0.50%)
Nov 29, 2013 1168 1178 1164 1170 0 +1.33(+0.11%)
Nov 27, 2013 1168 1168 1168 0 +5.42(+0.47%)
Nov 26, 2013 1165 1171 1157 1163 0 +1.28(+0.11%)
Nov 25, 2013 1160 1168 1153 1162 0 +1.73(+0.15%)
Nov 22, 2013 1158 1168 1151 1160 0 +4.18(+0.36%)
Nov 21, 2013 1147 1159 1140 1156 0 +12.88(+1.13%)
Nov 20, 2013 1141 1151 1134 1143 0 +3.99(+0.35%)
Nov 19, 2013 1145 1148 1134 1139 0 -4.72(-0.41%)
Nov 18, 2013 1153 1157 1139 1144 0 -8.59(-0.75%)
Nov 15, 2013 1147 1154 1142 1152 0 +6.21(+0.54%)
Nov 14, 2013 1143 1153 1138 1146 0 +10.52(+0.93%)
Nov 12, 2013 1126 1138 1120 1136 0 +4.84(+0.43%)
Nov 11, 2013 1133 1138 1122 1131 0 -1.54(-0.14%)
Nov 08, 2013 1109 1140 1103 1132 0 +20.34(+1.83%)
Nov 07, 2013 1132 1137 1104 1112 0 -20.64(-1.82%)
Nov 06, 2013 1143 1156 1105 1133 0 +13.07(+1.17%)
Nov 05, 2013 1120 1127 1111 1119 0 -3.72(-0.33%)
Nov 04, 2013 1122 1130 1116 1123 0 +1.46(+0.13%)
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.