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 (%)
Feb 28, 2013 846.99 854.75 842.95 848.09 0 +8.21(+0.98%)
Feb 27, 2013 833.38 846.76 829.48 839.88 0 +7.28(+0.87%)
Feb 26, 2013 839.34 845.09 825.85 832.60 0 +9.43(+1.15%)
Feb 22, 2013 820.39 844.67 814.84 823.17 0 +13.87(+1.71%)
Feb 21, 2013 809.35 816.16 802.78 809.30 0 -4.19(-0.52%)
Feb 20, 2013 820.79 825.71 810.09 813.49 0 +6.25(+0.77%)
Feb 15, 2013 807.23 807.23 807.23 0 -9.28(-1.14%)
Feb 14, 2013 840.20 831.27 807.13 816.51 0 -30.11(-3.56%)
Feb 13, 2013 860.51 895.03 826.24 846.62 0 -16.26(-1.88%)
Feb 12, 2013 865.52 887.52 851.98 862.88 0 -2.01(-0.23%)
Feb 11, 2013 847.42 871.11 838.50 864.89 0 +23.73(+2.82%)
Feb 08, 2013 833.51 846.86 830.66 841.16 0 +2.55(+0.30%)
Feb 07, 2013 827.80 847.18 819.47 838.62 0 +14.57(+1.77%)
Feb 06, 2013 863.12 873.29 817.48 824.05 0 -37.11(-4.31%)
Feb 04, 2013 864.89 872.23 856.49 861.16 0 -7.69(-0.88%)
Feb 01, 2013 863.76 873.86 860.46 868.85 0 +8.98(+1.04%)
Jan 31, 2013 857.76 865.72 853.56 859.87 0 -0.44(-0.05%)
Jan 30, 2013 856.26 875.59 849.97 860.31 0 +3.11(+0.36%)
Jan 29, 2013 851.70 861.83 848.54 857.20 0 +1.57(+0.18%)
Jan 28, 2013 862.62 867.55 848.17 855.63 0 -10.57(-1.22%)
Jan 25, 2013 851.40 869.67 847.39 866.20 0 +18.26(+2.15%)
Jan 24, 2013 850.48 857.09 839.75 847.94 0 -3.41(-0.40%)
Jan 23, 2013 856.67 863.94 846.59 851.35 0 -7.60(-0.89%)
Jan 22, 2013 848.72 864.14 841.67 858.95 0 +8.64(+1.02%)
Jan 18, 2013 850.31 850.31 850.31 0 +3.27(+0.39%)
Jan 17, 2013 853.61 862.08 844.77 847.03 0 -4.78(-0.56%)
Jan 16, 2013 852.93 865.72 844.91 851.81 0 -3.32(-0.39%)
Jan 15, 2013 845.91 863.17 838.55 855.13 0 +5.38(+0.63%)
Jan 14, 2013 848.72 858.95 834.92 849.75 0 -1.27(-0.15%)
Jan 12, 2013 861.20 865.23 835.39 851.01 0 +0.00(+0.00%)
Jan 11, 2013 861.20 865.23 835.39 851.01 0 -9.05(-1.05%)
Jan 10, 2013 869.09 874.36 856.05 860.07 0 -6.48(-0.75%)
Jan 09, 2013 848.69 877.08 841.42 866.55 0 +20.31(+2.40%)
Jan 08, 2013 847.42 853.31 838.88 846.24 0 -2.26(-0.27%)
Jan 07, 2013 847.63 856.66 842.02 848.50 0 -1.42(-0.17%)
Jan 04, 2013 848.17 854.88 841.31 849.92 0 +3.13(+0.37%)
Jan 03, 2013 832.89 851.49 828.89 846.80 0 +12.88(+1.54%)
Jan 02, 2013 817.33 835.32 805.76 833.91 0 +28.19(+3.50%)
Dec 31, 2012 805.73 805.73 805.73 0 +14.91(+1.89%)
Dec 28, 2012 792.88 800.25 787.87 790.82 0 -7.43(-0.93%)
Dec 27, 2012 797.98 803.95 786.28 798.24 0 -0.16(-0.02%)
Dec 26, 2012 812.41 814.63 795.70 798.41 0 -14.68(-1.81%)
Dec 24, 2012 813.09 813.09 813.09 0 -3.40(-0.42%)
Dec 21, 2012 810.85 823.09 802.43 816.49 0 -9.09(-1.10%)
Dec 20, 2012 821.94 832.40 815.92 825.57 0 +1.73(+0.21%)
Dec 19, 2012 827.36 832.00 818.46 823.84 0 -1.76(-0.21%)
Dec 18, 2012 807.54 830.09 802.02 825.60 0 +21.98(+2.74%)
Dec 17, 2012 802.38 810.52 794.00 803.62 0 +0.73(+0.09%)
Dec 14, 2012 792.60 809.69 790.13 802.88 0 +6.98(+0.88%)
Dec 13, 2012 809.14 816.07 790.71 795.90 0 -14.00(-1.73%)
Dec 12, 2012 817.42 821.44 802.36 809.90 0 -8.14(-0.99%)
Dec 11, 2012 806.83 823.73 803.85 818.04 0 +8.14(+1.01%)
Dec 10, 2012 786.73 817.22 785.75 809.90 0 +21.41(+2.71%)
Dec 07, 2012 789.44 797.91 776.91 788.49 0 +1.30(+0.17%)
Dec 06, 2012 782.63 791.65 778.12 787.19 0 +3.68(+0.47%)
Dec 05, 2012 781.92 788.64 775.57 783.51 0 +0.56(+0.07%)
Dec 04, 2012 777.78 788.84 773.12 782.96 0 +6.70(+0.86%)
Nov 30, 2012 779.79 784.93 769.16 776.26 0 -6.04(-0.77%)
Nov 29, 2012 779.65 793.38 773.36 782.29 0 +2.89(+0.37%)
Nov 28, 2012 768.98 782.49 761.25 779.40 0 +8.45(+1.10%)
Nov 27, 2012 774.29 780.13 765.72 770.95 0 -6.11(-0.79%)
Nov 26, 2012 779.83 783.78 768.20 777.06 0 -6.34(-0.81%)
Nov 24, 2012 779.26 791.01 776.69 783.40 0 +0.00(+0.00%)
Nov 23, 2012 779.26 791.01 776.69 783.40 0 +4.75(+0.61%)
Nov 21, 2012 778.65 778.65 778.65 0 -1.66(-0.21%)
Nov 20, 2012 786.88 794.30 774.89 780.31 0 -3.66(-0.47%)
Nov 19, 2012 779.82 792.45 776.21 783.97 0 +10.96(+1.42%)
Nov 16, 2012 770.76 778.74 763.00 773.00 0 +3.30(+0.43%)
Nov 15, 2012 774.72 779.43 761.98 769.71 0 -10.44(-1.34%)
Nov 14, 2012 783.84 799.76 770.99 780.15 0 -10.22(-1.29%)
Nov 13, 2012 789.26 800.00 782.87 790.37 0 -8.40(-1.05%)
Nov 12, 2012 807.87 815.63 794.15 798.77 0 -8.86(-1.10%)
Nov 09, 2012 799.89 817.51 794.04 807.63 0 +1.54(+0.19%)
Nov 08, 2012 838.76 842.34 794.63 806.09 0 -31.60(-3.77%)
Nov 07, 2012 832.02 860.08 818.04 837.69 0 +1.76(+0.21%)
Nov 06, 2012 843.57 848.10 832.43 835.92 0 -6.15(-0.73%)
Nov 05, 2012 837.81 850.72 834.74 842.08 0 +1.60(+0.19%)
Nov 02, 2012 851.15 855.52 836.99 840.48 0 -8.13(-0.96%)
Nov 01, 2012 837.31 853.63 834.49 848.62 0 +12.47(+1.49%)
Oct 31, 2012 836.08 843.79 828.76 836.15 0 -4.11(-0.49%)
Oct 26, 2012 840.25 840.25 840.25 0 -10.20(-1.20%)
Oct 25, 2012 847.55 860.67 841.82 850.46 0 +5.75(+0.68%)
Oct 24, 2012 839.91 857.24 823.91 844.70 0 +1.81(+0.22%)
Oct 23, 2012 841.70 853.25 831.86 842.89 0 -10.33(-1.21%)
Oct 19, 2012 875.47 878.04 850.69 853.22 0 -24.34(-2.77%)
Oct 18, 2012 889.35 891.16 873.32 877.55 0 -9.08(-1.02%)
Oct 17, 2012 885.29 893.67 879.89 886.63 0 +2.91(+0.33%)
Oct 16, 2012 883.50 889.83 874.58 883.72 0 +3.99(+0.45%)
Oct 15, 2012 872.50 886.70 866.39 879.73 0 -0.15(-0.02%)
Oct 12, 2012 868.62 891.95 860.75 879.88 0 +9.68(+1.11%)
Oct 11, 2012 880.65 890.67 865.51 870.20 0 -2.24(-0.26%)
Oct 10, 2012 883.29 888.92 866.08 872.44 0 -11.03(-1.25%)
Oct 09, 2012 897.08 902.12 877.55 883.47 0 -17.69(-1.96%)
Oct 08, 2012 892.19 907.65 886.65 901.16 0 +4.32(+0.48%)
Oct 06, 2012 898.23 905.57 891.06 896.83 0 +0.00(+0.00%)
Oct 05, 2012 896.77 905.57 891.06 896.83 0 -0.53(-0.06%)
Oct 04, 2012 895.24 905.62 887.49 897.36 0 +5.67(+0.64%)
Oct 03, 2012 887.63 901.64 881.67 891.69 0 +6.53(+0.74%)
Oct 02, 2012 883.01 896.00 873.12 885.16 0 +7.18(+0.82%)
Oct 01, 2012 875.38 885.25 866.01 877.98 0 +8.40(+0.97%)
Sep 28, 2012 874.70 878.29 858.08 869.58 0 -6.56(-0.75%)
Sep 27, 2012 875.38 884.44 868.84 876.14 0 +1.87(+0.21%)
Sep 26, 2012 891.13 896.45 871.07 874.27 0 -19.62(-2.19%)
Sep 25, 2012 905.14 909.29 889.12 893.89 0 -5.97(-0.66%)
Sep 24, 2012 897.09 919.70 889.79 899.86 0 +1.55(+0.17%)
Sep 21, 2012 912.34 916.51 893.32 898.31 0 -6.88(-0.76%)
Sep 20, 2012 903.94 913.14 893.56 905.19 0 -0.87(-0.10%)
Sep 19, 2012 902.31 915.38 897.89 906.06 0 +3.13(+0.35%)
Sep 18, 2012 892.15 906.53 887.15 902.93 0 +8.98(+1.00%)
Sep 17, 2012 889.34 898.52 880.96 893.95 0 +5.29(+0.60%)
Sep 14, 2012 878.90 895.61 873.76 888.66 0 +7.94(+0.90%)
Sep 13, 2012 873.69 889.26 861.52 880.73 0 +6.18(+0.71%)
Sep 12, 2012 876.22 887.25 867.32 874.55 0 -4.62(-0.52%)
Sep 11, 2012 880.46 884.59 868.03 879.16 0 +2.55(+0.29%)
Sep 10, 2012 896.81 902.34 871.86 876.61 0 -22.34(-2.48%)
Sep 07, 2012 902.51 911.46 890.46 898.95 0 -3.38(-0.38%)
Sep 06, 2012 894.36 913.71 887.60 902.34 0 +15.42(+1.74%)
Sep 05, 2012 889.49 899.58 877.35 886.92 0 -6.82(-0.76%)
Sep 04, 2012 887.26 899.82 881.78 893.74 0 +4.95(+0.56%)
Aug 31, 2012 888.79 888.79 888.79 0 -6.16(-0.69%)
Aug 30, 2012 884.11 907.48 877.78 894.95 0 +8.75(+0.99%)
Aug 29, 2012 887.54 898.03 875.14 886.20 0 -15.12(-1.68%)
Aug 27, 2012 903.14 911.14 893.93 901.31 0 -1.59(-0.18%)
Aug 24, 2012 897.65 909.83 887.32 902.91 0 +4.40(+0.49%)
Aug 23, 2012 901.80 910.71 893.74 898.50 0 -5.17(-0.57%)
Aug 22, 2012 896.44 908.57 893.36 903.67 0 +1.33(+0.15%)
Aug 21, 2012 903.24 913.69 898.68 902.34 0 +0.13(+0.01%)
Aug 20, 2012 897.14 905.39 890.55 902.21 0 +1.09(+0.12%)
Aug 17, 2012 905.48 912.51 894.44 901.11 0 -4.60(-0.51%)
Aug 16, 2012 905.87 913.55 898.61 905.71 0 -2.96(-0.33%)
Aug 15, 2012 902.43 913.55 895.45 908.67 0 +5.60(+0.62%)
Aug 14, 2012 901.13 912.53 893.46 903.07 0 +9.05(+1.01%)
Aug 13, 2012 893.94 906.37 884.53 894.02 0 +14.00(+1.59%)
Aug 11, 2012 879.97 891.92 872.52 880.03 0 +0.00(+0.00%)
Aug 10, 2012 879.97 891.92 872.52 880.03 0 -4.97(-0.56%)
Aug 09, 2012 876.66 892.60 871.56 884.99 0 -1.05(-0.12%)
Aug 08, 2012 877.41 897.13 871.85 886.04 0 -2.80(-0.31%)
Aug 07, 2012 842.82 893.04 836.30 888.84 0 -2.78(-0.31%)
Aug 06, 2012 892.83 899.98 882.45 891.62 0 -0.18(-0.02%)
Aug 03, 2012 901.69 908.24 881.43 891.79 0 +4.35(+0.49%)
Aug 02, 2012 898.28 907.26 870.49 887.44 0 -19.35(-2.13%)
Aug 01, 2012 904.23 939.15 877.22 906.79 0 +2.51(+0.28%)
Jul 31, 2012 907.74 921.95 898.87 904.28 0 -2.13(-0.23%)
Jul 30, 2012 924.11 931.01 896.57 906.41 0 -26.04(-2.79%)
Jul 27, 2012 931.00 940.86 907.36 932.45 0 +9.85(+1.07%)
Jul 26, 2012 919.04 930.34 905.98 922.60 0 +17.37(+1.92%)
Jul 25, 2012 901.18 909.38 887.57 905.23 0 +8.68(+0.97%)
Jul 24, 2012 907.87 932.32 888.00 896.55 0 -86.42(-8.79%)
Jul 23, 2012 984.92 998.58 965.35 982.98 0 -23.40(-2.33%)
Jul 20, 2012 1014 1023 996.03 1006 0 -19.57(-1.91%)
Jul 19, 2012 1022 1034 1015 1026 0 +8.80(+0.87%)
Jul 18, 2012 1005 1035 995.57 1017 0 +7.97(+0.79%)
Jul 17, 2012 990.10 1019 981.32 1009 0 +20.04(+2.03%)
Jul 16, 2012 981.37 997.75 968.23 989.14 0 +5.70(+0.58%)
Jul 14, 2012 985.82 1007 977.43 983.44 0 +0.00(+0.00%)
Jul 13, 2012 985.82 1007 977.43 983.44 0 -7.00(-0.71%)
Jul 12, 2012 984.19 995.67 968.09 990.43 0 +0.61(+0.06%)
Jul 11, 2012 986.48 1004 977.63 989.82 0 +1.05(+0.11%)
Jul 10, 2012 1018 1026 982.77 988.77 0 -22.66(-2.24%)
Jul 09, 2012 1007 1021 995.87 1011 0 +3.56(+0.35%)
Jul 06, 2012 1009 1017 997.16 1008 0 -9.71(-0.95%)
Jul 05, 2012 1018 1028 1003 1018 0 +11.81(+1.17%)
Jul 03, 2012 1006 1006 1006 0 -0.91(-0.09%)
Jul 02, 2012 1021 1029 997.56 1007 0 -292.07(-22.49%)
Jun 30, 2012 1030 1311 1287 1299 0 -0.65(-0.05%)
Jun 29, 2012 1030 1311 1287 1299 0 +14.90(+1.16%)
Jun 28, 2012 1013 1301 1271 1284 0 -9.10(-0.70%)
Jun 27, 2012 1009 1300 1274 1294 0 +18.25(+1.43%)
Jun 26, 2012 983.85 1289 1253 1275 0 +13.11(+1.04%)
Jun 25, 2012 995.28 1277 1257 1262 0 -17.49(-1.37%)
Jun 22, 2012 984.15 1288 1253 1280 0 +29.88(+2.39%)
Jun 21, 2012 1280 1282 1246 1250 0 -30.08(-2.35%)
Jun 20, 2012 991.74 1289 1260 1280 0 +11.96(+0.94%)
Jun 19, 2012 1266 1278 1255 1268 0 +8.95(+0.71%)
Jun 18, 2012 971.67 1268 1243 1259 0 +4.09(+0.33%)
Jun 15, 2012 958.91 1273 1234 1255 0 +22.49(+1.82%)
Jun 14, 2012 942.60 1236 1208 1232 0 +12.58(+1.03%)
Jun 13, 2012 944.23 1241 1212 1220 0 -2.46(-0.20%)
Jun 12, 2012 1220 1231 1207 1222 0 +6.38(+0.52%)
Jun 11, 2012 958.06 1240 1214 1216 0 -14.57(-1.18%)
Jun 08, 2012 1212 1234 1202 1231 0 +15.39(+1.27%)
Jun 07, 2012 951.73 1236 1195 1215 0 -8.72(-0.71%)
Jun 06, 2012 937.17 1230 1207 1224 0 +13.36(+1.10%)
Jun 05, 2012 1210 1219 1198 1210 0 -3.82(-0.31%)
Jun 04, 2012 927.81 1229 1190 1214 0 +9.33(+0.77%)
Jun 02, 2012 938.82 1233 1196 1205 0 +0.00(+0.00%)
Jun 01, 2012 938.82 1233 1196 1205 0 -22.65(-1.85%)
May 31, 2012 1239 1267 1225 1228 0 -28.75(-2.29%)
May 30, 2012 1257 1263 1241 1256 0 -21.02(-1.65%)
May 29, 2012 985.41 1289 1252 1277 0 +21.58(+1.72%)
May 25, 2012 1256 1256 1256 0 +44.33(+3.66%)
May 24, 2012 936.10 1223 1201 1211 0 -1.74(-0.14%)
May 23, 2012 927.26 1230 1189 1213 0 +3.18(+0.26%)
May 22, 2012 941.42 1226 1206 1210 0 -2.51(-0.21%)
May 21, 2012 1202 1214 1196 1213 0 +13.97(+1.17%)
May 18, 2012 929.34 1215 1187 1199 0 -8.33(-0.69%)
May 17, 2012 945.55 1227 1204 1207 0 -16.64(-1.36%)
May 16, 2012 960.00 1250 1218 1224 0 -10.40(-0.84%)
May 15, 2012 931.47 1240 1203 1234 0 +27.39(+2.27%)
May 14, 2012 940.04 1233 1203 1207 0 -29.86(-2.42%)
May 11, 2012 954.57 1250 1228 1236 0 -3.10(-0.25%)
May 10, 2012 947.74 1252 1218 1240 0 +20.93(+1.72%)
May 09, 2012 936.21 1225 1204 1219 0 -9.68(-0.79%)
May 08, 2012 1218 1232 1205 1228 0 +0.90(+0.07%)
May 07, 2012 940.70 1236 1210 1227 0 +4.78(+0.39%)
May 04, 2012 964.91 1246 1217 1223 0 -25.79(-2.07%)
May 03, 2012 1014 1293 1243 1248 0 -41.72(-3.23%)
May 02, 2012 1002 1295 1275 1290 0 +2.00(+0.16%)
May 01, 2012 1009 1301 1269 1288 0 +8.42(+0.66%)
Apr 30, 2012 1005 1291 1276 1280 0 -9.01(-0.70%)
Apr 27, 2012 1016 1303 1284 1289 0 +5.23(+0.41%)
Apr 26, 2012 1019 1313 1276 1283 0 -8.87(-0.69%)
Apr 25, 2012 995.52 1297 1260 1292 0 +28.39(+2.25%)
Apr 24, 2012 978.96 1265 1248 1264 0 +9.31(+0.74%)
Apr 23, 2012 982.63 1264 1241 1255 0 -14.82(-1.17%)
Apr 20, 2012 996.82 1282 1264 1269 0 +0.23(+0.02%)
Apr 19, 2012 999.47 1283 1258 1269 0 -0.77(-0.06%)
Apr 18, 2012 989.01 1278 1244 1270 0 +3.09(+0.24%)
Apr 17, 2012 992.65 1289 1261 1267 0 +3.11(+0.25%)
Apr 16, 2012 991.57 1275 1248 1264 0 -1.27(-0.10%)
Apr 13, 2012 991.37 1286 1259 1265 0 -7.97(-0.63%)
Apr 12, 2012 1010 1294 1269 1273 0 -6.91(-0.54%)
Apr 11, 2012 997.51 1292 1268 1280 0 +17.69(+1.40%)
Apr 10, 2012 1018 1302 1257 1262 0 -29.34(-2.27%)
Apr 09, 2012 1027 1307 1285 1292 0 -26.02(-1.97%)
Apr 05, 2012 1041 1330 1312 1318 0 -2.65(-0.20%)
Apr 04, 2012 1047 1332 1313 1320 0 -14.97(-1.12%)
Apr 03, 2012 1074 1355 1326 1335 0 -15.73(-1.16%)
Apr 02, 2012 1066 1361 1338 1351 0 -0.46(-0.03%)
Mar 30, 2012 1070 1371 1336 1351 0 +3.42(+0.25%)
Mar 29, 2012 1069 1354 1327 1348 0 -10.51(-0.77%)
Mar 28, 2012 1073 1369 1341 1359 0 +8.38(+0.62%)
Mar 27, 2012 1086 1373 1343 1350 0 -8.42(-0.62%)
Mar 26, 2012 1065 1366 1340 1359 0 +24.61(+1.84%)
Mar 23, 2012 1059 1348 1326 1334 0 -7.75(-0.58%)
Mar 22, 2012 1052 1349 1318 1342 0 -2.02(-0.15%)
Mar 21, 2012 1057 1364 1320 1344 0 +8.80(+0.66%)
Mar 20, 2012 1055 1344 1330 1335 0 -2.55(-0.19%)
Mar 19, 2012 1052 1347 1321 1337 0 +9.29(+0.70%)
Mar 16, 2012 1014 1352 1287 1328 0 +31.12(+2.40%)
Mar 15, 2012 985.97 1309 1250 1297 0 +32.90(+2.60%)
Mar 14, 2012 986.29 1269 1254 1264 0 +2.99(+0.24%)
Mar 13, 2012 971.81 1267 1245 1261 0 +12.28(+0.98%)
Mar 12, 2012 1253 1260 1243 1249 0 -6.19(-0.49%)
Mar 09, 2012 984.27 1270 1240 1255 0 +2.41(+0.19%)
Mar 08, 2012 958.26 1265 1231 1253 0 +27.53(+2.25%)
Mar 07, 2012 934.40 1231 1207 1225 0 +13.27(+1.10%)
Mar 06, 2012 932.41 1221 1196 1212 0 -12.37(-1.01%)
Mar 05, 2012 955.62 1247 1220 1224 0 -19.52(-1.57%)
Mar 02, 2012 969.80 1261 1237 1244 0 -5.10(-0.41%)
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.