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 (%)
Jul 31, 2018 6598 6823 6570 6742 0 +184.23(+2.81%)
Jul 30, 2018 6476 6626 6274 6558 0 +80.45(+1.24%)
Jul 27, 2018 6463 6580 6375 6477 0 +33.24(+0.52%)
Jul 26, 2018 6444 6467 6189 6444 0 +32.21(+0.50%)
Jul 25, 2018 6020 6510 6018 6412 0 +410.19(+6.83%)
Jul 24, 2018 6394 6446 5890 6001 0 -341.29(-5.38%)
Jul 23, 2018 6240 6388 6157 6343 0 -0.23(-0.00%)
Jul 20, 2018 6376 6418 6244 6343 0 -59.01(-0.92%)
Jul 19, 2018 6388 6469 6163 6402 0 +147.77(+2.36%)
Jul 18, 2018 6312 6322 6155 6254 0 -46.76(-0.74%)
Jul 17, 2018 6197 6385 6129 6301 0 +83.26(+1.34%)
Jul 16, 2018 6238 6271 6084 6218 0 +0.17(+0.00%)
Jul 13, 2018 6165 6250 6090 6218 0 +32.36(+0.52%)
Jul 12, 2018 6103 6224 6032 6185 0 +129.56(+2.14%)
Jul 11, 2018 6084 6149 6006 6056 0 -42.87(-0.70%)
Jul 10, 2018 6166 6202 6025 6099 0 -65.88(-1.07%)
Jul 09, 2018 6181 6306 6106 6164 0 -93.86(-1.50%)
Jul 06, 2018 6307 6321 6065 6258 0 -3.94(-0.06%)
Jul 05, 2018 6313 6386 6164 6262 0 -48.55(-0.77%)
Jul 03, 2018 6311 6311 6311 6311 0 -116.53(-1.81%)
Jul 02, 2018 6364 6492 6307 6427 0 +12.61(+0.20%)
Jun 29, 2018 6339 6461 6217 6415 0 +68.30(+1.08%)
Jun 28, 2018 6127 6429 5911 6346 0 +206.07(+3.36%)
Jun 27, 2018 6563 6589 6042 6140 0 -413.72(-6.31%)
Jun 26, 2018 6724 6759 6248 6554 0 -160.20(-2.39%)
Jun 25, 2018 6904 7015 6656 6714 0 -197.73(-2.86%)
Jun 22, 2018 7274 7299 6890 6912 0 -331.48(-4.58%)
Jun 21, 2018 7531 7562 7161 7243 0 -261.41(-3.48%)
Jun 20, 2018 7367 7530 7328 7505 0 +103.96(+1.40%)
Jun 19, 2018 7469 7509 7236 7401 0 -118.95(-1.58%)
Jun 18, 2018 7393 7575 7280 7520 0 +69.03(+0.93%)
Jun 15, 2018 7451 7615 7276 7451 0 +174.67(+2.40%)
Jun 14, 2018 6924 7345 6880 7276 0 +334.11(+4.81%)
Jun 13, 2018 6983 7088 6870 6942 0 +1.75(+0.03%)
Jun 12, 2018 6857 7073 6754 6940 0 +68.42(+1.00%)
Jun 11, 2018 6817 7014 6576 6872 0 -97.54(-1.40%)
Jun 08, 2018 6897 7119 6773 6969 0 +148.19(+2.17%)
Jun 07, 2018 7773 7936 6728 6821 0 -800.33(-10.50%)
Jun 06, 2018 7259 8285 7218 7622 0 +450.74(+6.29%)
Jun 05, 2018 6938 7343 6784 7171 0 +393.13(+5.80%)
Jun 04, 2018 7877 8027 6516 6778 0 -4331.73(-38.99%)
Jun 01, 2018 9837 11324 9815 11109 0 +1179.65(+11.88%)
May 31, 2018 10025 10320 9890 9930 0 -44.89(-0.45%)
May 30, 2018 9678 10069 9669 9975 0 +326.27(+3.38%)
May 29, 2018 9862 10002 9474 9648 0 -249.63(-2.52%)
May 25, 2018 9898 9898 9898 9898 0 -53.25(-0.54%)
May 24, 2018 10269 10337 9907 9951 0 -245.05(-2.40%)
May 23, 2018 10102 10262 9918 10196 0 +80.40(+0.79%)
May 22, 2018 10316 10358 9954 10116 0 -170.50(-1.66%)
May 21, 2018 10524 10675 10055 10286 0 -192.40(-1.84%)
May 18, 2018 9840 10574 9808 10479 0 +708.19(+7.25%)
May 17, 2018 9961 10161 9408 9771 0 -745.89(-7.09%)
May 16, 2018 10204 10537 9941 10516 0 +302.20(+2.96%)
May 15, 2018 9888 10428 9843 10214 0 +266.58(+2.68%)
May 14, 2018 9741 10427 9714 9948 0 +199.46(+2.05%)
May 11, 2018 9223 9849 8725 9748 0 +264.10(+2.78%)
May 10, 2018 9588 9913 9361 9484 0 -67.80(-0.71%)
May 09, 2018 9566 9604 9342 9552 0 -12.25(-0.13%)
May 08, 2018 9553 9683 9345 9564 0 -98.90(-1.02%)
May 07, 2018 9456 9861 9355 9663 0 +208.03(+2.20%)
May 04, 2018 10016 10023 9224 9455 0 -630.72(-6.25%)
May 03, 2018 10339 10383 9789 10086 0 -294.20(-2.83%)
May 02, 2018 10167 10575 10147 10380 0 +132.40(+1.29%)
May 01, 2018 10126 10279 10018 10248 0 +66.20(+0.65%)
Apr 30, 2018 10120 10527 10002 10181 0 -12.90(-0.13%)
Apr 27, 2018 10234 10299 9980 10194 0 -69.10(-0.67%)
Apr 26, 2018 10144 10390 9905 10263 0 +193.60(+1.92%)
Apr 25, 2018 10284 10542 9684 10070 0 -226.00(-2.20%)
Apr 24, 2018 10488 10599 10122 10296 0 -118.90(-1.14%)
Apr 23, 2018 10583 10599 10026 10415 0 -88.30(-0.84%)
Apr 20, 2018 10918 11026 10408 10503 0 -454.60(-4.15%)
Apr 19, 2018 11252 11255 10929 10958 0 -292.80(-2.60%)
Apr 18, 2018 11335 11356 10966 11250 0 -135.70(-1.19%)
Apr 17, 2018 11534 11603 11039 11386 0 +33.30(+0.29%)
Apr 16, 2018 12314 12354 9939 11353 0 -830.20(-6.81%)
Apr 13, 2018 12720 12742 12137 12183 0 -420.70(-3.34%)
Apr 12, 2018 12550 12647 12387 12604 0 +117.90(+0.94%)
Apr 11, 2018 12412 12631 12281 12486 0 -1.30(-0.01%)
Apr 10, 2018 12819 12874 12115 12487 0 -189.70(-1.50%)
Apr 09, 2018 11597 12777 11547 12677 0 +1211.20(+10.56%)
Apr 06, 2018 11484 11608 10987 11466 0 -879.40(-7.12%)
Apr 05, 2018 12489 12564 12170 12345 0 -41.70(-0.34%)
Apr 04, 2018 11819 12436 11798 12387 0 +307.60(+2.55%)
Apr 03, 2018 12160 12245 11743 12079 0 +50.30(+0.42%)
Apr 02, 2018 12982 13137 11852 12029 0 -871.60(-6.76%)
Mar 29, 2018 12900 12900 12900 12900 0 +135.40(+1.06%)
Mar 28, 2018 12741 12960 12546 12765 0 +63.60(+0.50%)
Mar 27, 2018 12962 13047 12588 12701 0 -309.10(-2.38%)
Mar 26, 2018 12750 13051 12591 13010 0 +495.90(+3.96%)
Mar 23, 2018 12667 12866 12487 12515 0 -167.80(-1.32%)
Mar 22, 2018 12878 13159 12604 12682 0 -337.00(-2.59%)
Mar 21, 2018 13070 13274 12955 13019 0 -28.70(-0.22%)
Mar 20, 2018 12806 13263 12741 13048 0 +270.50(+2.12%)
Mar 19, 2018 12552 13048 12507 12778 0 +230.50(+1.84%)
Mar 16, 2018 12519 12837 12387 12547 0 +69.50(+0.56%)
Mar 15, 2018 12744 12855 12224 12478 0 -292.80(-2.29%)
Mar 14, 2018 12714 13323 12475 12770 0 +150.90(+1.20%)
Mar 13, 2018 12706 12733 12155 12620 0 +3.70(+0.03%)
Mar 12, 2018 13348 13588 12466 12616 0 -601.00(-4.55%)
Mar 09, 2018 13096 13346 12911 13217 0 -21.10(-0.16%)
Mar 08, 2018 12526 13260 12318 13238 0 +840.20(+6.78%)
Mar 07, 2018 12388 12403 12381 12398 0 +376.60(+3.13%)
Mar 06, 2018 12161 12375 11921 12021 0 -446.60(-3.58%)
Mar 05, 2018 12510 12892 12270 12468 0 -88.10(-0.70%)
Mar 02, 2018 10896 12798 10709 12556 0 +2107.70(+20.17%)
Mar 01, 2018 10734 10742 10149 10448 0 -237.40(-2.22%)
Feb 28, 2018 11101 11174 10670 10686 0 -437.60(-3.93%)
Feb 27, 2018 11209 11354 11090 11123 0 -53.10(-0.48%)
Feb 26, 2018 11071 11226 11038 11176 0 +111.40(+1.01%)
Feb 23, 2018 10939 11110 10756 11065 0 +188.60(+1.73%)
Feb 22, 2018 10713 11227 10681 10876 0 +179.90(+1.68%)
Feb 21, 2018 10313 11067 10312 10696 0 +363.40(+3.52%)
Feb 20, 2018 10321 10811 10246 10333 0 +26.50(+0.26%)
Feb 16, 2018 10306 10306 10306 10306 0 +136.90(+1.35%)
Feb 15, 2018 10625 10658 10031 10170 0 -200.10(-1.93%)
Feb 14, 2018 9091 10710 8797 10370 0 +966.76(+10.28%)
Feb 13, 2018 9400 9415 9348 9403 0 -351.31(-3.60%)
Feb 12, 2018 9315 9840 9137 9754 0 +480.76(+5.18%)
Feb 09, 2018 9349 9469 8655 9273 0 +5.18(+0.06%)
Feb 08, 2018 9682 9728 9158 9268 0 -247.74(-2.60%)
Feb 07, 2018 9922 9951 8753 9516 0 -257.99(-2.64%)
Feb 06, 2018 9942 10308 9079 9774 0 -677.36(-6.48%)
Feb 05, 2018 10766 11081 10027 10451 0 -365.80(-3.38%)
Feb 02, 2018 10767 12102 10302 10817 0 -102.10(-0.94%)
Feb 01, 2018 10266 11095 10201 10919 0 +575.90(+5.57%)
Jan 31, 2018 10361 10485 10213 10343 0 +109.40(+1.07%)
Jan 30, 2018 10054 10084 9829 10234 0 -18.90(-0.18%)
Jan 29, 2018 9881 10303 9879 10253 0 +393.82(+3.99%)
Jan 26, 2018 9853 10135 9631 9859 0 +39.53(+0.40%)
Jan 25, 2018 9511 9891 9363 9819 0 +269.24(+2.82%)
Jan 24, 2018 9785 9877 9455 9550 0 -209.25(-2.14%)
Jan 23, 2018 9568 9789 9339 9759 0 +155.58(+1.62%)
Jan 22, 2018 9238 10096 9066 9604 0 +517.87(+5.70%)
Jan 19, 2018 8837 9164 8822 9086 0 +205.76(+2.32%)
Jan 18, 2018 8777 8971 8634 8880 0 +83.33(+0.95%)
Jan 17, 2018 8881 8998 8681 8797 0 -55.00(-0.62%)
Jan 16, 2018 9282 9529 8730 8852 0 -277.27(-3.04%)
Jan 12, 2018 9129 9129 9129 9129 0 +262.68(+2.96%)
Jan 11, 2018 8680 8948 8622 8867 0 +144.33(+1.65%)
Jan 10, 2018 8707 8724 8280 8722 0 +116.83(+1.36%)
Jan 09, 2018 7490 8788 7474 8605 0 +1210.76(+16.37%)
Jan 08, 2018 7350 7433 7053 7395 0 -25.77(-0.35%)
Jan 05, 2018 7482 7561 7351 7420 0 -59.56(-0.80%)
Jan 04, 2018 7409 7547 7274 7480 0 +74.23(+1.00%)
Jan 03, 2018 7397 7600 7342 7406 0 +19.57(+0.26%)
Jan 02, 2018 7589 7628 7208 7386 0 -211.69(-2.79%)
Dec 29, 2017 7598 7598 7598 7598 0 -95.73(-1.24%)
Dec 28, 2017 7576 7867 7521 7694 0 +156.72(+2.08%)
Dec 27, 2017 7541 7543 7515 7537 0 -110.78(-1.45%)
Dec 26, 2017 7408 7698 7393 7648 0 +243.29(+3.29%)
Dec 22, 2017 7397 7797 7366 7404 0 +61.62(+0.84%)
Dec 21, 2017 7398 7440 7289 7343 0 -56.16(-0.76%)
Dec 20, 2017 7358 7470 7234 7399 0 +65.17(+0.89%)
Dec 19, 2017 7304 7446 7246 7334 0 +28.20(+0.39%)
Dec 18, 2017 7362 7492 7184 7305 0 +34.47(+0.47%)
Dec 15, 2017 7052 7343 7044 7271 0 +228.51(+3.24%)
Dec 14, 2017 7229 7389 6991 7042 0 -196.37(-2.71%)
Dec 13, 2017 6977 7268 6913 7239 0 +225.93(+3.22%)
Dec 12, 2017 7099 7176 6930 7013 0 -26.19(-0.37%)
Dec 11, 2017 6929 7177 6893 7039 0 +139.47(+2.02%)
Dec 08, 2017 7002 7056 6816 6900 0 -102.27(-1.46%)
Dec 07, 2017 6419 7059 6405 7002 0 +605.26(+9.46%)
Dec 06, 2017 6646 6670 6240 6397 0 -252.50(-3.80%)
Dec 05, 2017 6501 6727 6389 6649 0 +150.78(+2.32%)
Dec 04, 2017 6854 6969 6490 6498 0 -278.98(-4.12%)
Dec 01, 2017 6805 6877 6593 6777 0 -75.01(-1.09%)
Nov 30, 2017 6880 7028 6785 6852 0 -20.58(-0.30%)
Nov 29, 2017 6674 6986 6624 6873 0 +233.42(+3.52%)
Nov 28, 2017 6589 6707 6410 6640 0 +24.89(+0.38%)
Nov 27, 2017 6653 6732 6403 6615 0 -67.50(-1.01%)
Nov 24, 2017 6167 6712 6140 6682 0 +306.39(+4.81%)
Nov 22, 2017 6390 6400 6117 6376 0 -20.82(-0.33%)
Nov 21, 2017 5971 6410 5941 6397 0 +412.65(+6.90%)
Nov 20, 2017 5852 5993 5749 5984 0 +176.10(+3.03%)
Nov 17, 2017 5795 6054 5714 5808 0 -4.57(-0.08%)
Nov 16, 2017 5535 5917 5455 5812 0 +221.10(+3.95%)
Nov 15, 2017 5107 5607 5037 5591 0 +426.74(+8.26%)
Nov 14, 2017 4884 5221 4773 5165 0 +282.84(+5.79%)
Nov 13, 2017 5340 5376 4801 4882 0 +531.16(+12.21%)
Nov 10, 2017 4284 4490 4205 4351 0 +96.01(+2.26%)
Nov 09, 2017 4123 4360 4099 4255 0 +161.91(+3.96%)
Nov 08, 2017 3940 4269 3847 4093 0 +395.94(+10.71%)
Nov 07, 2017 3480 3768 3466 3697 0 +295.99(+8.70%)
Nov 06, 2017 3354 3537 3338 3401 0 +66.78(+2.00%)
Nov 03, 2017 3327 3352 3267 3334 0 +8.48(+0.26%)
Nov 02, 2017 3292 3367 3245 3325 0 +29.42(+0.89%)
Nov 01, 2017 3369 3405 3220 3296 0 -64.74(-1.93%)
Oct 31, 2017 3314 3400 3283 3361 0 +60.67(+1.84%)
Oct 30, 2017 3306 3370 3235 3300 0 +1.75(+0.05%)
Oct 27, 2017 3323 3382 3268 3298 0 -32.39(-0.97%)
Oct 26, 2017 3373 3413 3286 3331 0 -53.85(-1.59%)
Oct 25, 2017 3409 3447 3329 3385 0 -30.95(-0.91%)
Oct 24, 2017 3546 3556 3348 3416 0 -123.35(-3.49%)
Oct 23, 2017 3513 3630 3458 3539 0 +145.27(+4.28%)
Oct 20, 2017 3358 3422 3281 3394 0 +70.04(+2.11%)
Oct 19, 2017 3410 3412 3242 3324 0 -94.17(-2.76%)
Oct 18, 2017 3333 3441 3296 3418 0 +71.15(+2.13%)
Oct 17, 2017 3295 3367 3275 3347 0 +46.19(+1.40%)
Oct 16, 2017 3253 3355 3250 3300 0 +53.31(+1.64%)
Oct 13, 2017 3235 3283 3190 3247 0 +7.10(+0.22%)
Oct 12, 2017 3260 3269 3197 3240 0 -12.79(-0.39%)
Oct 11, 2017 3289 3327 3219 3253 0 -32.85(-1.00%)
Oct 10, 2017 3339 3389 3265 3286 0 -55.15(-1.65%)
Oct 09, 2017 3442 3450 3322 3341 0 -103.59(-3.01%)
Oct 06, 2017 3419 3455 3372 3444 0 +22.55(+0.66%)
Oct 05, 2017 3455 3469 3387 3422 0 -25.10(-0.73%)
Oct 04, 2017 3397 3461 3358 3447 0 +50.65(+1.49%)
Oct 03, 2017 3415 3450 3346 3396 0 -21.67(-0.63%)
Oct 02, 2017 3333 3425 3307 3418 0 +106.62(+3.22%)
Sep 29, 2017 3275 3340 3208 3311 0 +30.81(+0.94%)
Sep 28, 2017 3251 3338 3150 3281 0 +27.26(+0.84%)
Sep 27, 2017 3200 3291 3149 3253 0 +110.22(+3.51%)
Sep 26, 2017 3201 3238 3101 3143 0 -63.66(-1.99%)
Sep 25, 2017 3226 3287 3106 3207 0 +40.04(+1.26%)
Sep 22, 2017 3111 3203 3085 3167 0 +56.84(+1.83%)
Sep 21, 2017 3046 3125 3010 3110 0 +59.20(+1.94%)
Sep 20, 2017 3086 3132 3010 3051 0 -36.80(-1.19%)
Sep 19, 2017 3194 3207 3049 3087 0 -108.22(-3.39%)
Sep 18, 2017 3122 3238 3102 3196 0 +64.98(+2.08%)
Sep 15, 2017 3144 3153 3039 3131 0 -11.02(-0.35%)
Sep 14, 2017 3087 3153 3040 3142 0 +36.02(+1.16%)
Sep 13, 2017 3144 3190 3085 3106 0 -43.74(-1.39%)
Sep 12, 2017 3144 3172 3084 3149 0 +26.01(+0.83%)
Sep 11, 2017 3189 3212 3064 3123 0 -35.23(-1.12%)
Sep 08, 2017 3161 3217 3107 3159 0 -23.26(-0.73%)
Sep 07, 2017 3119 3229 3047 3182 0 +80.00(+2.58%)
Sep 06, 2017 3100 3126 3022 3102 0 -4.27(-0.14%)
Sep 05, 2017 3047 3128 3018 3106 0 +25.84(+0.84%)
Sep 01, 2017 3029 3102 2959 3080 0 +63.18(+2.09%)
Aug 31, 2017 2860 3057 2842 3017 0 +164.18(+5.75%)
Aug 30, 2017 2790 2878 2771 2853 0 +41.40(+1.47%)
Aug 29, 2017 2758 2871 2753 2812 0 +23.27(+0.83%)
Aug 28, 2017 2757 2806 2719 2788 0 +61.29(+2.25%)
Aug 25, 2017 2759 2777 2693 2727 0 -11.15(-0.41%)
Aug 24, 2017 2725 2783 2673 2738 0 +35.70(+1.32%)
Aug 23, 2017 2762 2814 2631 2702 0 -81.92(-2.94%)
Aug 22, 2017 2729 2829 2686 2784 0 +60.36(+2.22%)
Aug 21, 2017 2784 2798 2683 2724 0 -67.66(-2.42%)
Aug 18, 2017 2832 2848 2769 2792 0 -60.29(-2.11%)
Aug 17, 2017 2941 2975 2843 2852 0 -140.52(-4.70%)
Aug 16, 2017 3003 3022 2907 2992 0 -1.26(-0.04%)
Aug 15, 2017 2975 3024 2923 2994 0 +12.41(+0.42%)
Aug 14, 2017 2904 3009 2887 2981 0 +109.04(+3.80%)
Aug 11, 2017 2822 2910 2785 2872 0 +52.65(+1.87%)
Aug 10, 2017 2915 2915 2798 2820 0 -111.34(-3.80%)
Aug 09, 2017 3089 3195 2878 2931 0 -111.74(-3.67%)
Aug 08, 2017 3114 3200 3029 3043 0 -67.77(-2.18%)
Aug 07, 2017 3104 3162 3070 3110 0 +28.98(+0.94%)
Aug 04, 2017 3092 3140 3045 3082 0 -4.92(-0.16%)
Aug 03, 2017 3144 3169 3057 3086 0 -56.52(-1.80%)
Aug 02, 2017 3181 3203 3069 3143 0 -30.99(-0.98%)
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.