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, 2015 1997 2012 1992 2002 0 +5.53(+0.28%)
Jul 30, 2015 1988 2000 1979 1996 0 +4.78(+0.24%)
Jul 29, 2015 2006 2013 1984 1992 0 -13.87(-0.69%)
Jul 28, 2015 2002 2014 1992 2005 0 +7.31(+0.37%)
Jul 27, 2015 1998 2005 1988 1998 0 -0.97(-0.05%)
Jul 24, 2015 2001 2011 1992 1999 0 -3.92(-0.20%)
Jul 23, 2015 2006 2014 1997 2003 0 -1.29(-0.06%)
Jul 22, 2015 2003 2011 1995 2004 0 +2.91(+0.15%)
Jul 21, 2015 1997 2005 1991 2001 0 +5.02(+0.25%)
Jul 20, 2015 2002 2005 1989 1996 0 -2.42(-0.12%)
Jul 17, 2015 1995 2005 1989 1999 0 +0.76(+0.04%)
Jul 16, 2015 1996 2004 1987 1998 0 +3.91(+0.20%)
Jul 15, 2015 1993 2003 1987 1994 0 +1.71(+0.09%)
Jul 14, 2015 1983 1996 1978 1992 0 +8.43(+0.42%)
Jul 13, 2015 1977 1988 1973 1984 0 +9.26(+0.47%)
Jul 10, 2015 1971 1978 1965 1975 0 +7.30(+0.37%)
Jul 09, 2015 1970 1975 1964 1967 0 +3.85(+0.20%)
Jul 08, 2015 1972 1977 1960 1964 0 -12.14(-0.61%)
Jul 07, 2015 1972 1979 1965 1976 0 +3.72(+0.19%)
Jul 06, 2015 1969 1977 1965 1972 0 -0.78(-0.04%)
Jul 02, 2015 1973 1973 1973 1973 0 -1.99(-0.10%)
Jul 01, 2015 1981 1988 1969 1975 0 -3.72(-0.19%)
Jun 30, 2015 1977 1984 1972 1979 0 +4.96(+0.25%)
Jun 29, 2015 1982 1987 1970 1974 0 -15.17(-0.76%)
Jun 26, 2015 2000 2007 1975 1989 0 -12.19(-0.61%)
Jun 25, 2015 1993 2006 1989 2001 0 +9.58(+0.48%)
Jun 24, 2015 1988 2002 1984 1991 0 +10.60(+0.54%)
Jun 23, 2015 1983 1988 1974 1981 0 -2.49(-0.13%)
Jun 22, 2015 1968 1986 1965 1983 0 +21.30(+1.09%)
Jun 19, 2015 1965 1976 1950 1962 0 -1.79(-0.09%)
Jun 18, 2015 1959 1968 1953 1964 0 +7.94(+0.41%)
Jun 17, 2015 1961 1966 1953 1956 0 -2.86(-0.15%)
Jun 16, 2015 1949 1965 1944 1959 0 +6.71(+0.34%)
Jun 15, 2015 1948 1961 1941 1952 0 +2.79(+0.14%)
Jun 12, 2015 1951 1957 1947 1949 0 -1.89(-0.10%)
Jun 11, 2015 1956 1964 1949 1951 0 -4.95(-0.25%)
Jun 10, 2015 1947 1960 1947 1956 0 +9.91(+0.51%)
Jun 09, 2015 1948 1959 1944 1946 0 -5.27(-0.27%)
Jun 08, 2015 1955 1961 1948 1951 0 -4.19(-0.21%)
Jun 05, 2015 1952 1959 1941 1956 0 +4.21(+0.22%)
Jun 04, 2015 1953 1961 1949 1951 0 -6.61(-0.34%)
Jun 03, 2015 1957 1966 1951 1958 0 +1.56(+0.08%)
Jun 02, 2015 1950 1965 1947 1956 0 +6.77(+0.35%)
Jun 01, 2015 1948 1959 1943 1950 0 +2.92(+0.15%)
May 29, 2015 1951 1957 1940 1947 0 -2.40(-0.12%)
May 28, 2015 1947 1957 1942 1949 0 +1.09(+0.06%)
May 27, 2015 1945 1955 1942 1948 0 +3.19(+0.16%)
May 26, 2015 1948 1955 1940 1945 0 -3.22(-0.17%)
May 22, 2015 1948 1948 1948 1948 0 +2.65(+0.14%)
May 21, 2015 1942 1948 1936 1945 0 +3.42(+0.18%)
May 20, 2015 1943 1948 1935 1942 0 -1.15(-0.06%)
May 19, 2015 1935 1945 1931 1943 0 +6.07(+0.31%)
May 18, 2015 1932 1939 1928 1937 0 +6.62(+0.34%)
May 15, 2015 1927 1937 1922 1930 0 +2.04(+0.11%)
May 14, 2015 1930 1935 1919 1928 0 +0.11(+0.01%)
May 13, 2015 1934 1944 1920 1928 0 -6.66(-0.34%)
May 12, 2015 1929 1941 1922 1935 0 +1.64(+0.08%)
May 11, 2015 1930 1940 1927 1933 0 +3.20(+0.17%)
May 08, 2015 1926 1939 1920 1930 0 +8.03(+0.42%)
May 07, 2015 1921 1927 1915 1922 0 +1.17(+0.06%)
May 06, 2015 1922 1926 1912 1921 0 +2.92(+0.15%)
May 05, 2015 1917 1926 1909 1918 0 -5.39(-0.28%)
May 04, 2015 1917 1929 1906 1923 0 +8.75(+0.46%)
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.