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, 2009 1101 1121 1088 1098 0 -4.85(-0.44%)
Jul 30, 2009 1109 1130 1097 1103 0 -2.72(-0.25%)
Jul 29, 2009 1088 1114 1069 1106 0 +14.54(+1.33%)
Jul 28, 2009 1088 1100 1070 1091 0 -0.91(-0.08%)
Jul 27, 2009 1095 1105 1080 1092 0 +0.44(+0.04%)
Jul 25, 2009 1083 1094 1078 1091 0 -7.86(-0.71%)
Jul 24, 2009 1080 1105 1072 1099 0 +14.73(+1.36%)
Jul 23, 2009 1080 1108 1063 1085 0 +6.48(+0.60%)
Jul 22, 2009 1083 1098 1063 1078 0 -4.43(-0.41%)
Jul 21, 2009 1101 1109 1070 1083 0 +630.54(+139.50%)
Jul 13, 2009 435.86 453.48 429.74 452.01 38,578,248 +16.15(+3.71%)
Jul 10, 2009 441.59 441.36 432.25 435.86 36,459,828 -5.50(-1.25%)
Jul 09, 2009 436.93 448.37 436.93 441.36 35,907,900 +4.43(+1.01%)
Jul 08, 2009 447.12 447.18 434.41 436.93 43,859,156 -10.25(-2.29%)
Jul 07, 2009 453.69 457.73 444.80 447.18 33,565,884 -6.51(-1.43%)
Jul 06, 2009 460.29 460.29 449.21 453.69 31,869,944 -8.30(-1.80%)
Jul 02, 2009 483.50 483.26 461.90 461.99 30,326,872 -21.27(-4.40%)
Jul 01, 2009 471.05 485.64 471.05 483.26 138,103,312 +12.21(+2.59%)
Jun 30, 2009 478.71 480.28 467.49 471.05 129,744,976 -7.60(-1.59%)
Jun 29, 2009 466.78 481.41 463.79 478.65 39,560,032 -605.02(-55.83%)
Jun 26, 2009 1063 1096 1047 1084 0 +16.26(+1.52%)
Jun 25, 2009 1048 1077 1037 1067 0 +36.92(+3.58%)
Jun 24, 2009 1012 1042 1001 1030 0 +23.32(+2.32%)
Jun 23, 2009 1013 1024 980.55 1007 0 -6.17(-0.61%)
Jun 22, 2009 1030 1039 997.70 1013 0 -23.16(-2.23%)
Jun 19, 2009 1022 1058 1006 1036 0 +34.12(+3.40%)
Jun 18, 2009 982.00 1012 971.02 1002 0 +19.09(+1.94%)
Jun 17, 2009 990.32 1003 962.25 983.29 0 -5.52(-0.56%)
Jun 16, 2009 1021 1030 980.22 988.81 0 -21.74(-2.15%)
Jun 15, 2009 1035 1044 998.42 1011 0 -40.59(-3.86%)
Jun 12, 2009 1047 1067 1029 1051 0 +6.53(+0.63%)
Jun 11, 2009 1030 1063 1023 1045 0 +16.04(+1.56%)
Jun 10, 2009 1029 1049 1002 1029 0 +8.20(+0.80%)
Jun 09, 2009 1033 1040 1010 1020 0 -3.91(-0.38%)
Jun 08, 2009 1020 1041 1004 1024 0 -21.04(-2.01%)
Jun 05, 2009 1044 1074 1018 1045 0 +14.66(+1.42%)
Jun 04, 2009 1031 1051 1007 1031 0 +14.04(+1.38%)
Jun 03, 2009 1024 1034 995.12 1017 0 -12.21(-1.19%)
Jun 02, 2009 1022 1051 991.64 1029 0 +2.89(+0.28%)
Jun 01, 2009 1033 1046 1005 1026 0 +35.59(+3.59%)
May 29, 2009 974.91 1005 960.11 990.35 0 +21.72(+2.24%)
May 28, 2009 981.66 993.60 956.89 968.62 0 -8.43(-0.86%)
May 27, 2009 990.03 1000 967.60 977.05 0 -13.91(-1.40%)
May 26, 2009 967.94 1003 951.59 990.97 0 +21.49(+2.22%)
May 25, 2009 978.21 992.64 958.23 969.48 0 +0.00(+0.00%)
May 22, 2009 978.21 992.64 958.23 969.48 0 -3.18(-0.33%)
May 21, 2009 976.13 990.16 954.05 972.66 0 -16.66(-1.68%)
May 20, 2009 986.83 1019 977.48 989.32 0 +7.02(+0.71%)
May 19, 2009 963.08 996.64 953.93 982.31 0 +20.32(+2.11%)
May 18, 2009 949.12 970.06 931.75 961.99 0 +18.92(+2.01%)
May 15, 2009 938.99 954.75 924.44 943.07 0 +5.84(+0.62%)
May 14, 2009 933.91 958.06 919.78 937.22 0 +3.17(+0.34%)
May 13, 2009 949.06 961.99 924.89 934.05 0 -32.92(-3.40%)
May 12, 2009 982.18 991.98 953.78 966.98 0 -11.37(-1.16%)
May 11, 2009 958.35 1000 939.26 978.35 0 +14.41(+1.49%)
May 08, 2009 949.75 978.97 932.35 963.94 0 +18.69(+1.98%)
May 07, 2009 922.52 957.93 906.66 945.25 0 +30.09(+3.29%)
May 06, 2009 946.37 953.02 893.52 915.16 0 -25.64(-2.73%)
May 05, 2009 952.60 967.27 912.03 940.80 0 -2.32(-0.25%)
May 04, 2009 943.53 953.04 925.63 943.12 0 +47.67(+5.32%)
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.