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, 2010 1248 1289 1262 1269 0 -11.52(-0.90%)
Jan 28, 2010 1295 1301 1272 1280 0 -12.41(-0.96%)
Jan 27, 2010 1263 1305 1274 1293 0 -3.51(-0.27%)
Jan 26, 2010 1271 1312 1284 1296 0 +2.72(+0.21%)
Jan 25, 2010 1269 1314 1276 1293 0 +2.12(+0.16%)
Jan 22, 2010 1269 1320 1278 1291 0 -12.71(-0.97%)
Jan 21, 2010 1316 1326 1287 1304 0 -10.92(-0.83%)
Jan 20, 2010 1285 1329 1295 1315 0 -2.16(-0.16%)
Jan 19, 2010 1273 1331 1299 1317 0 +8.27(+0.63%)
Jan 15, 2010 1309 1309 1309 0 -25.90(-1.94%)
Jan 14, 2010 1286 1342 1308 1335 0 +21.18(+1.61%)
Jan 13, 2010 1285 1326 1276 1313 0 +31.08(+2.42%)
Jan 12, 2010 1250 1292 1267 1282 0 +1.25(+0.10%)
Jan 11, 2010 1233 1292 1256 1281 0 +18.86(+1.49%)
Jan 08, 2010 1222 1274 1244 1262 0 +6.80(+0.54%)
Jan 07, 2010 1218 1273 1238 1255 0 +3.03(+0.24%)
Jan 06, 2010 1240 1263 1228 1252 0 +12.44(+1.00%)
Jan 05, 2010 1231 1249 1220 1240 0 +10.74(+0.87%)
Jan 04, 2010 1216 1241 1202 1229 0 +20.93(+1.73%)
Dec 31, 2009 1208 1208 1208 0 +4.28(+0.36%)
Dec 30, 2009 1172 1213 1192 1204 0 -2.08(-0.17%)
Dec 29, 2009 1172 1217 1194 1206 0 +5.76(+0.48%)
Dec 28, 2009 1169 1210 1188 1200 0 -0.34(-0.03%)
Dec 24, 2009 1167 1205 1191 1201 0 +3.31(+0.28%)
Dec 23, 2009 1162 1210 1182 1197 0 +3.29(+0.28%)
Dec 22, 2009 1143 1198 1167 1194 0 +19.88(+1.69%)
Dec 21, 2009 1138 1185 1159 1174 0 +12.59(+1.08%)
Dec 18, 2009 1134 1174 1148 1162 0 +3.45(+0.30%)
Dec 17, 2009 1145 1181 1149 1158 0 -22.95(-1.94%)
Dec 16, 2009 1156 1198 1166 1181 0 -2.76(-0.23%)
Dec 15, 2009 1147 1200 1168 1184 0 -3.74(-0.31%)
Dec 14, 2009 1176 1194 1171 1188 0 +29.63(+2.56%)
Dec 11, 2009 1135 1172 1148 1158 0 -4.99(-0.43%)
Dec 10, 2009 1129 1176 1152 1163 0 +7.50(+0.65%)
Dec 09, 2009 1130 1168 1141 1155 0 -5.94(-0.51%)
Dec 08, 2009 1132 1173 1146 1161 0 -3.99(-0.34%)
Dec 07, 2009 1136 1179 1158 1165 0 -2.51(-0.21%)
Dec 04, 2009 1143 1190 1155 1168 0 +4.24(+0.36%)
Dec 03, 2009 1143 1191 1156 1164 0 -11.19(-0.95%)
Dec 02, 2009 1132 1184 1158 1175 0 +11.58(+1.00%)
Dec 01, 2009 1127 1178 1146 1163 0 +19.25(+1.68%)
Nov 30, 2009 1116 1155 1127 1144 0 +5.17(+0.45%)
Nov 27, 2009 1099 1154 1118 1139 0 -18.68(-1.61%)
Nov 25, 2009 1158 1158 1158 0 +10.24(+0.89%)
Nov 24, 2009 1122 1163 1138 1147 0 -4.61(-0.40%)
Nov 23, 2009 1119 1166 1137 1152 0 +8.46(+0.74%)
Nov 20, 2009 1116 1157 1133 1143 0 -7.94(-0.69%)
Nov 19, 2009 1132 1169 1136 1151 0 -14.74(-1.26%)
Nov 18, 2009 1166 1174 1151 1166 0 -1.03(-0.09%)
Nov 17, 2009 1127 1174 1149 1167 0 +11.03(+0.95%)
Nov 16, 2009 1119 1163 1138 1156 0 +14.10(+1.23%)
Nov 13, 2009 1102 1152 1124 1142 0 +12.89(+1.14%)
Nov 12, 2009 1109 1158 1125 1129 0 -13.57(-1.19%)
Nov 11, 2009 1106 1151 1126 1143 0 +7.70(+0.68%)
Nov 10, 2009 1105 1148 1125 1135 0 -6.07(-0.53%)
Nov 09, 2009 1105 1150 1118 1141 0 +10.10(+0.89%)
Nov 06, 2009 1086 1146 1102 1131 0 +9.97(+0.89%)
Nov 05, 2009 1067 1133 1082 1121 0 +29.23(+2.68%)
Nov 04, 2009 1064 1114 1081 1092 0 +2.62(+0.24%)
Nov 03, 2009 1038 1096 1055 1089 0 +15.98(+1.49%)
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.