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 14, 2021 3023 3073 2922 2953 0 -37.22(-1.24%)
Jan 13, 2021 3077 3106 2980 2990 0 -23.04(-0.76%)
Dec 23, 2020 3056 3058 2982 3013 0 -23.18(-0.76%)
Dec 22, 2020 3062 3123 3013 3036 0 +12.30(+0.41%)
Dec 21, 2020 2999 3042 2960 3024 0 +10.60(+0.35%)
Dec 18, 2020 3081 3102 2940 3013 0 -29.92(-0.98%)
Dec 17, 2020 2896 3069 2884 3043 0 +159.94(+5.55%)
Dec 16, 2020 2963 3001 2857 2883 0 -70.43(-2.38%)
Dec 15, 2020 2889 2963 2824 2954 0 +94.23(+3.30%)
Dec 14, 2020 2771 2931 2767 2860 0 +111.89(+4.07%)
Dec 11, 2020 2745 2763 2704 2748 0 -2.46(-0.09%)
Dec 10, 2020 2734 2772 2716 2750 0 +14.59(+0.53%)
Dec 09, 2020 2823 2838 2706 2736 0 -77.45(-2.75%)
Dec 08, 2020 2781 2839 2767 2813 0 +11.49(+0.41%)
Dec 07, 2020 2822 2858 2788 2802 0 -10.78(-0.38%)
Dec 04, 2020 2783 2829 2773 2812 0 +42.17(+1.52%)
Dec 03, 2020 2796 2814 2761 2770 0 -25.78(-0.92%)
Dec 02, 2020 2705 2836 2704 2796 0 +92.42(+3.42%)
Dec 01, 2020 2718 2750 2664 2704 0 -14.62(-0.54%)
Nov 30, 2020 2773 2795 2698 2718 0 -40.52(-1.47%)
Nov 27, 2020 2721 2765 2690 2759 0 +41.42(+1.52%)
Nov 25, 2020 2739 2768 2696 2717 0 -34.46(-1.25%)
Nov 24, 2020 2722 2793 2697 2752 0 +30.03(+1.10%)
Nov 23, 2020 2743 2762 2662 2722 0 -7.47(-0.27%)
Nov 20, 2020 2800 2808 2723 2729 0 -64.63(-2.31%)
Nov 19, 2020 2762 2811 2743 2794 0 +25.40(+0.92%)
Nov 18, 2020 2825 2843 2762 2768 0 -56.62(-2.00%)
Nov 17, 2020 2768 2854 2722 2825 0 +59.58(+2.15%)
Nov 16, 2020 2831 2840 2733 2765 0 -35.62(-1.27%)
Nov 13, 2020 2799 2833 2778 2801 0 +18.06(+0.65%)
Nov 12, 2020 2811 2878 2753 2783 0 -23.84(-0.85%)
Nov 11, 2020 2749 2846 2732 2807 0 +64.65(+2.36%)
Nov 10, 2020 2778 2799 2690 2742 0 -37.12(-1.34%)
Nov 09, 2020 2924 2982 2762 2779 0 -35.81(-1.27%)
Nov 06, 2020 2831 3023 2783 2815 0 +80.06(+2.93%)
Nov 05, 2020 2765 2825 2709 2735 0 +9.59(+0.35%)
Nov 04, 2020 2607 2787 2591 2725 0 +130.39(+5.02%)
Nov 03, 2020 2644 2694 2553 2595 0 -30.34(-1.16%)
Nov 02, 2020 2641 2653 2545 2625 0 +23.58(+0.91%)
Oct 30, 2020 2634 2665 2567 2602 0 -61.44(-2.31%)
Oct 29, 2020 2626 2681 2543 2663 0 +37.06(+1.41%)
Oct 28, 2020 2630 2707 2584 2626 0 -64.81(-2.41%)
Oct 27, 2020 2680 2749 2653 2691 0 -35.53(-1.30%)
Oct 26, 2020 2782 2821 2691 2727 0 -98.74(-3.49%)
Oct 23, 2020 2795 2835 2727 2825 0 +45.42(+1.63%)
Oct 22, 2020 2715 2822 2698 2780 0 +59.89(+2.20%)
Oct 21, 2020 2792 2810 2703 2720 0 -78.66(-2.81%)
Oct 20, 2020 2776 2838 2739 2799 0 +40.08(+1.45%)
Oct 19, 2020 2830 2855 2731 2759 0 -63.13(-2.24%)
Oct 16, 2020 2893 2925 2814 2822 0 -75.97(-2.62%)
Oct 15, 2020 2829 2941 2813 2898 0 +36.64(+1.28%)
Oct 14, 2020 2823 2949 2785 2861 0 +44.27(+1.57%)
Oct 13, 2020 2851 2885 2784 2817 0 -56.65(-1.97%)
Oct 12, 2020 2937 2960 2845 2873 0 -54.99(-1.88%)
Oct 09, 2020 2993 3012 2921 2928 0 -39.09(-1.32%)
Oct 08, 2020 2927 2980 2921 2968 0 +48.72(+1.67%)
Oct 07, 2020 2848 2942 2813 2919 0 +88.54(+3.13%)
Oct 06, 2020 2840 2904 2811 2830 0 -29.81(-1.04%)
Oct 05, 2020 2758 2864 2749 2860 0 +136.46(+5.01%)
Oct 02, 2020 2718 2776 2685 2724 0 -53.36(-1.92%)
Oct 01, 2020 2781 2806 2731 2777 0 -6.85(-0.25%)
Sep 30, 2020 2803 2840 2745 2784 0 -19.40(-0.69%)
Sep 29, 2020 2796 2864 2763 2803 0 +2.18(+0.08%)
Sep 28, 2020 2891 2909 2770 2801 0 -77.73(-2.70%)
Sep 25, 2020 2896 2945 2831 2879 0 -26.58(-0.91%)
Sep 24, 2020 3012 3019 2861 2905 0 -122.25(-4.04%)
Sep 23, 2020 3148 3188 3019 3028 0 -134.72(-4.26%)
Sep 22, 2020 3087 3191 3042 3162 0 +86.70(+2.82%)
Sep 21, 2020 3100 3130 2994 3076 0 -75.30(-2.39%)
Sep 18, 2020 3189 3204 3106 3151 0 -20.13(-0.63%)
Sep 17, 2020 3128 3204 3081 3171 0 -2.65(-0.08%)
Sep 16, 2020 3127 3224 3119 3174 0 +49.00(+1.57%)
Sep 15, 2020 3128 3191 3097 3125 0 +20.96(+0.68%)
Sep 14, 2020 2997 3128 2986 3104 0 +136.39(+4.60%)
Sep 11, 2020 2989 3028 2929 2967 0 +5.26(+0.18%)
Sep 10, 2020 2990 3072 2956 2962 0 -14.46(-0.49%)
Sep 09, 2020 2933 3009 2912 2977 0 +65.93(+2.27%)
Sep 08, 2020 2932 2984 2885 2911 0 -66.18(-2.22%)
Sep 04, 2020 3017 3046 2859 2977 0 -32.53(-1.08%)
Sep 03, 2020 3031 3098 2966 3009 0 -44.84(-1.47%)
Sep 02, 2020 3063 3095 3028 3054 0 -2.94(-0.10%)
Sep 01, 2020 3078 3106 3010 3057 0 -17.90(-0.58%)
Aug 31, 2020 3069 3110 3029 3075 0 +15.13(+0.49%)
Aug 28, 2020 3081 3111 3011 3060 0 -19.57(-0.64%)
Aug 27, 2020 3125 3149 3050 3079 0 -51.71(-1.65%)
Aug 26, 2020 3072 3133 3054 3131 0 +34.90(+1.13%)
Aug 25, 2020 3059 3141 3009 3096 0 +40.60(+1.33%)
Aug 24, 2020 3054 3101 2995 3056 0 +4.16(+0.14%)
Aug 21, 2020 3032 3077 3015 3051 0 +5.18(+0.17%)
Aug 20, 2020 3048 3081 3010 3046 0 -24.64(-0.80%)
Aug 19, 2020 3093 3136 3050 3071 0 -19.16(-0.62%)
Aug 18, 2020 3124 3143 3014 3090 0 -22.37(-0.72%)
Aug 17, 2020 3113 3171 3062 3112 0 +6.47(+0.21%)
Aug 14, 2020 3148 3162 3081 3106 0 -51.01(-1.62%)
Aug 13, 2020 3144 3220 3116 3157 0 +1.33(+0.04%)
Aug 12, 2020 3188 3253 3136 3156 0 -30.92(-0.97%)
Aug 11, 2020 3277 3304 3153 3187 0 -96.98(-2.95%)
Aug 10, 2020 3353 3386 3257 3284 0 -68.86(-2.05%)
Aug 07, 2020 3396 3491 3302 3352 0 +72.45(+2.21%)
Aug 06, 2020 3287 3321 3215 3280 0 -21.70(-0.66%)
Aug 05, 2020 3288 3349 3245 3302 0 -6.73(-0.20%)
Aug 04, 2020 3332 3358 3253 3308 0 -30.11(-0.90%)
Aug 03, 2020 3354 3386 3271 3339 0 +6.18(+0.19%)
Jul 31, 2020 3465 3477 3297 3332 0 -124.83(-3.61%)
Jul 30, 2020 3359 3506 3324 3457 0 +62.02(+1.83%)
Jul 29, 2020 3452 3469 3352 3395 0 -54.68(-1.58%)
Jul 28, 2020 3498 3536 3429 3450 0 -41.44(-1.19%)
Jul 27, 2020 3420 3496 3375 3491 0 +76.52(+2.24%)
Jul 24, 2020 3474 3495 3400 3415 0 -88.51(-2.53%)
Jul 23, 2020 3557 3600 3457 3503 0 -46.84(-1.32%)
Jul 22, 2020 3594 3641 3524 3550 0 -52.58(-1.46%)
Jul 21, 2020 3636 3673 3538 3603 0 -8.84(-0.24%)
Jul 20, 2020 3688 3735 3558 3612 0 -80.77(-2.19%)
Jul 17, 2020 3698 3751 3618 3692 0 +22.99(+0.63%)
Jul 16, 2020 3683 3739 3579 3669 0 -36.15(-0.98%)
Jul 15, 2020 3602 3756 3590 3705 0 +154.96(+4.36%)
Jul 14, 2020 3509 3564 3418 3551 0 +43.25(+1.23%)
Jul 13, 2020 3622 3698 3482 3507 0 -110.15(-3.04%)
Jul 10, 2020 3659 3695 3587 3617 0 -57.98(-1.58%)
Jul 09, 2020 3738 3766 3615 3675 0 -48.56(-1.30%)
Jul 08, 2020 3630 3741 3580 3724 0 +107.21(+2.96%)
Jul 07, 2020 3543 3676 3506 3617 0 +26.15(+0.73%)
Jul 06, 2020 3563 3662 3514 3591 0 +75.46(+2.15%)
Jul 02, 2020 3533 3621 3487 3515 0 +22.97(+0.66%)
Jul 01, 2020 3484 3591 3443 3492 0 +18.95(+0.55%)
Jun 30, 2020 3325 3496 3307 3473 0 +122.95(+3.67%)
Jun 29, 2020 3392 3462 3263 3350 0 -3.36(-0.10%)
Jun 26, 2020 3397 3428 3304 3354 0 -59.41(-1.74%)
Jun 25, 2020 3348 3461 3316 3413 0 +49.77(+1.48%)
Jun 24, 2020 3459 3488 3347 3363 0 -105.37(-3.04%)
Jun 23, 2020 3559 3618 3446 3469 0 -58.03(-1.65%)
Jun 22, 2020 3409 3537 3385 3527 0 +103.49(+3.02%)
Jun 19, 2020 3374 3461 3300 3423 0 +87.25(+2.62%)
Jun 18, 2020 3312 3389 3259 3336 0 +22.54(+0.68%)
Jun 17, 2020 3287 3346 3258 3313 0 +47.93(+1.47%)
Jun 16, 2020 3259 3289 3186 3265 0 +75.80(+2.38%)
Jun 15, 2020 3104 3220 3045 3190 0 +47.80(+1.52%)
Jun 12, 2020 3181 3220 3055 3142 0 +43.59(+1.41%)
Jun 11, 2020 3261 3321 3075 3098 0 -248.69(-7.43%)
Jun 10, 2020 3417 3440 3287 3347 0 -44.26(-1.31%)
Jun 09, 2020 3400 3474 3325 3391 0 -8.22(-0.24%)
Jun 08, 2020 3366 3449 3291 3399 0 +34.47(+1.02%)
Jun 05, 2020 3484 3520 3346 3365 0 -98.75(-2.85%)
Jun 04, 2020 3417 3509 3353 3464 0 +42.99(+1.26%)
Jun 03, 2020 3371 3464 3327 3421 0 +73.85(+2.21%)
Jun 02, 2020 3326 3388 3265 3347 0 +19.94(+0.60%)
Jun 01, 2020 3323 3379 3242 3327 0 +4.23(+0.13%)
May 29, 2020 3382 3395 3227 3323 0 -50.39(-1.49%)
May 28, 2020 3486 3541 3344 3373 0 -93.24(-2.69%)
May 27, 2020 3463 3495 3330 3466 0 +22.14(+0.64%)
May 26, 2020 3527 3578 3427 3444 0 -15.15(-0.44%)
May 22, 2020 3436 3469 3395 3459 0 +31.61(+0.92%)
May 21, 2020 3419 3453 3358 3428 0 +2.90(+0.08%)
May 20, 2020 3389 3439 3345 3425 0 +88.60(+2.66%)
May 19, 2020 3416 3449 3327 3336 0 -82.13(-2.40%)
May 18, 2020 3415 3441 3342 3418 0 +97.31(+2.93%)
May 15, 2020 3201 3340 3190 3321 0 +96.92(+3.01%)
May 14, 2020 3232 3260 3145 3224 0 -58.00(-1.77%)
May 13, 2020 3287 3337 3178 3282 0 -5.53(-0.17%)
May 12, 2020 3435 3495 3277 3288 0 -148.68(-4.33%)
May 11, 2020 3169 3486 3141 3436 0 +213.37(+6.62%)
May 08, 2020 3196 3459 3141 3223 0 +92.47(+2.95%)
May 07, 2020 3133 3206 3049 3130 0 +36.89(+1.19%)
May 06, 2020 3167 3177 3046 3094 0 -25.96(-0.83%)
May 05, 2020 3099 3187 3056 3120 0 +86.03(+2.84%)
May 04, 2020 2932 3057 2847 3034 0 +96.53(+3.29%)
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.