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 (%)
Aug 30, 2013 1066 1066 1066 0 -1.16(-0.11%)
Aug 29, 2013 1052 1072 1049 1068 0 +12.13(+1.15%)
Aug 28, 2013 1048 1063 1046 1055 0 +3.56(+0.34%)
Aug 27, 2013 1066 1073 1049 1052 0 -26.56(-2.46%)
Aug 26, 2013 1077 1085 1070 1078 0 +2.79(+0.26%)
Aug 23, 2013 1076 1080 1069 1076 0 +1.37(+0.13%)
Aug 22, 2013 1061 1076 1059 1074 0 +16.14(+1.53%)
Aug 21, 2013 1060 1068 1052 1058 0 -4.21(-0.40%)
Aug 20, 2013 1060 1072 1056 1062 0 +2.45(+0.23%)
Aug 19, 2013 1066 1072 1058 1060 0 -4.84(-0.45%)
Aug 16, 2013 1069 1075 1059 1065 0 -13.90(-1.29%)
Aug 15, 2013 1075 1088 1064 1079 0 -6.71(-0.62%)
Aug 14, 2013 1099 1103 1083 1085 0 -16.28(-1.48%)
Aug 13, 2013 1109 1112 1096 1102 0 -6.36(-0.57%)
Aug 12, 2013 1106 1117 1098 1108 0 -3.49(-0.31%)
Aug 09, 2013 1103 1120 1099 1111 0 +10.10(+0.92%)
Aug 08, 2013 1102 1107 1091 1101 0 +5.09(+0.46%)
Aug 07, 2013 1101 1109 1092 1096 0 -6.92(-0.63%)
Aug 06, 2013 1107 1116 1097 1103 0 -5.88(-0.53%)
Aug 05, 2013 1109 1119 1106 1109 0 -4.84(-0.43%)
Aug 02, 2013 1111 1125 1102 1114 0 +0.77(+0.07%)
Aug 01, 2013 1088 1125 1090 1113 0 +27.86(+2.57%)
Jul 31, 2013 1081 1102 1068 1085 0 +6.85(+0.64%)
Jul 30, 2013 1082 1091 1070 1078 0 +5.82(+0.54%)
Jul 29, 2013 1092 1099 1067 1073 0 +8.21(+0.77%)
Jul 26, 2013 1062 1072 1053 1064 0 +2.05(+0.19%)
Jul 25, 2013 1059 1069 1050 1062 0 +6.90(+0.65%)
Jul 24, 2013 1043 1063 1034 1055 0 +20.75(+2.01%)
Jul 23, 2013 1044 1048 1030 1035 0 -10.52(-1.01%)
Jul 22, 2013 1047 1053 1037 1045 0 +0.80(+0.08%)
Jul 19, 2013 1036 1048 1030 1044 0 +8.02(+0.77%)
Jul 18, 2013 1037 1046 1033 1036 0 +1.96(+0.19%)
Jul 17, 2013 1035 1042 1028 1034 0 +4.06(+0.39%)
Jul 16, 2013 1039 1044 1026 1030 0 -9.85(-0.95%)
Jul 15, 2013 1038 1048 1028 1040 0 +1.88(+0.18%)
Jul 12, 2013 1033 1044 1024 1038 0 +5.23(+0.51%)
Jul 11, 2013 1041 1047 1025 1033 0 -1.62(-0.16%)
Jul 10, 2013 1030 1038 1022 1035 0 +1.90(+0.18%)
Jul 09, 2013 1024 1035 1020 1033 0 +11.17(+1.09%)
Jul 08, 2013 1027 1031 1017 1022 0 -1.45(-0.14%)
Jul 05, 2013 1025 1028 1010 1023 0 +5.80(+0.57%)
Jul 03, 2013 1017 1017 1017 0 -3.54(-0.35%)
Jul 02, 2013 1025 1034 1014 1021 0 -6.56(-0.64%)
Jul 01, 2013 1017 1036 1011 1027 0 +14.43(+1.42%)
Jun 28, 2013 989.12 1024 983.95 1013 0 +40.60(+4.18%)
Jun 26, 2013 963.88 980.80 958.58 972.42 0 +13.15(+1.37%)
Jun 25, 2013 959.07 966.52 950.72 959.26 0 +4.95(+0.52%)
Jun 24, 2013 959.92 969.01 951.55 954.31 0 -12.56(-1.30%)
Jun 21, 2013 964.06 975.16 956.37 966.87 0 +7.62(+0.79%)
Jun 20, 2013 974.74 983.19 954.19 959.26 0 -25.08(-2.55%)
Jun 19, 2013 970.09 1009 957.62 984.34 0 +12.58(+1.29%)
Jun 18, 2013 962.75 974.98 952.52 971.76 0 +14.67(+1.53%)
Jun 17, 2013 964.26 971.60 951.37 957.09 0 -2.94(-0.31%)
Jun 14, 2013 960.62 976.99 953.18 960.03 0 +31.44(+3.39%)
Jun 13, 2013 915.12 952.72 902.42 928.59 0 -3.92(-0.42%)
Jun 12, 2013 961.73 972.58 913.57 932.51 0 -26.99(-2.81%)
Jun 11, 2013 956.50 967.34 949.88 959.50 0 -2.10(-0.22%)
Jun 10, 2013 951.80 967.18 945.36 961.60 0 +13.14(+1.38%)
Jun 07, 2013 936.64 955.35 931.32 948.47 0 +34.81(+3.81%)
Jun 06, 2013 906.51 917.73 898.42 913.66 0 +9.74(+1.08%)
Jun 05, 2013 901.83 917.50 894.40 903.92 0 -0.54(-0.06%)
Jun 04, 2013 909.64 920.61 895.27 904.46 0 -5.88(-0.65%)
Jun 03, 2013 907.54 917.45 890.91 910.35 0 -40.42(-4.25%)
May 31, 2013 946.98 960.17 940.92 950.77 0 +2.32(+0.24%)
May 30, 2013 942.72 953.30 932.95 948.44 0 +9.57(+1.02%)
May 29, 2013 938.24 948.14 921.83 938.88 0 -7.36(-0.78%)
May 28, 2013 950.85 958.06 944.15 946.23 0 +0.68(+0.07%)
May 24, 2013 945.55 945.55 945.55 0 +3.06(+0.32%)
May 23, 2013 932.59 948.66 928.27 942.49 0 +11.95(+1.28%)
May 22, 2013 942.37 948.95 924.93 930.54 0 -10.19(-1.08%)
May 21, 2013 939.28 947.98 934.43 940.73 0 +0.14(+0.01%)
May 20, 2013 930.15 950.65 922.50 940.59 0 +16.81(+1.82%)
May 17, 2013 921.41 930.96 910.75 923.78 0 +5.19(+0.56%)
May 16, 2013 902.54 925.94 896.86 918.59 0 +14.76(+1.63%)
May 15, 2013 903.51 909.01 894.63 903.83 0 -3.89(-0.43%)
May 13, 2013 900.29 919.97 893.66 907.72 0 -6.90(-0.75%)
May 10, 2013 905.84 920.72 899.25 914.62 0 +8.03(+0.89%)
May 09, 2013 894.16 914.48 890.50 906.59 0 +8.68(+0.97%)
May 08, 2013 886.85 906.39 884.17 897.91 0 +6.68(+0.75%)
May 07, 2013 891.54 898.28 884.78 891.23 0 +1.45(+0.16%)
May 06, 2013 897.84 901.53 883.10 889.78 0 -8.54(-0.95%)
May 03, 2013 893.12 907.65 884.54 898.32 0 +7.87(+0.88%)
May 02, 2013 876.04 893.98 872.86 890.45 0 +1.52(+0.17%)
May 01, 2013 905.78 908.58 883.81 888.93 0 -18.68(-2.06%)
Apr 30, 2013 919.42 921.22 903.22 907.61 0 -12.70(-1.38%)
Apr 29, 2013 911.87 924.01 903.26 920.31 0 +4.59(+0.50%)
Apr 26, 2013 912.52 920.41 906.58 915.72 0 +1.07(+0.12%)
Apr 25, 2013 906.52 935.55 898.77 914.65 0 +8.55(+0.94%)
Apr 24, 2013 916.35 918.59 900.49 906.10 0 -6.17(-0.68%)
Apr 23, 2013 906.50 919.51 901.74 912.27 0 +7.68(+0.85%)
Apr 22, 2013 907.13 923.17 897.88 904.59 0 +1.32(+0.15%)
Apr 19, 2013 905.10 911.29 890.25 903.27 0 +1.81(+0.20%)
Apr 18, 2013 893.74 907.84 886.78 901.47 0 +1.95(+0.22%)
Apr 17, 2013 897.01 907.65 888.10 899.52 0 -1.50(-0.17%)
Apr 16, 2013 892.85 906.36 886.36 901.03 0 +11.04(+1.24%)
Apr 15, 2013 905.54 911.28 885.34 889.99 0 -18.90(-2.08%)
Apr 12, 2013 902.18 912.59 895.47 908.89 0 +0.70(+0.08%)
Apr 11, 2013 899.08 916.43 891.14 908.19 0 +10.93(+1.22%)
Apr 10, 2013 889.93 900.26 886.73 897.25 0 +6.42(+0.72%)
Apr 09, 2013 887.60 899.95 882.21 890.83 0 +5.18(+0.58%)
Apr 08, 2013 878.39 890.69 871.94 885.65 0 +7.53(+0.86%)
Apr 05, 2013 872.32 886.46 868.88 878.12 0 -3.70(-0.42%)
Apr 04, 2013 888.70 895.32 879.12 881.82 0 -5.13(-0.58%)
Apr 03, 2013 891.24 899.51 877.13 886.95 0 -15.12(-1.68%)
Apr 02, 2013 907.19 915.52 894.21 902.08 0 -2.24(-0.25%)
Apr 01, 2013 912.92 920.67 897.65 904.32 0 -10.73(-1.17%)
Mar 28, 2013 915.05 915.05 915.05 0 +5.73(+0.63%)
Mar 27, 2013 907.12 913.56 896.62 909.33 0 -4.94(-0.54%)
Mar 26, 2013 906.42 919.94 901.19 914.26 0 +8.89(+0.98%)
Mar 25, 2013 908.66 912.04 896.56 905.38 0 -4.96(-0.54%)
Mar 22, 2013 911.63 916.52 904.15 910.33 0 -1.06(-0.12%)
Mar 21, 2013 907.53 917.65 903.21 911.39 0 -1.23(-0.14%)
Mar 20, 2013 907.27 925.45 899.51 912.62 0 +5.98(+0.66%)
Mar 19, 2013 902.85 911.63 890.88 906.64 0 +6.38(+0.71%)
Mar 18, 2013 896.34 907.43 885.68 900.26 0 -3.86(-0.43%)
Mar 15, 2013 903.64 913.44 895.67 904.12 0 +1.25(+0.14%)
Mar 14, 2013 894.49 910.26 889.56 902.87 0 +7.76(+0.87%)
Mar 13, 2013 899.58 902.82 887.77 895.11 0 -4.22(-0.47%)
Mar 12, 2013 890.67 903.62 885.26 899.33 0 +7.73(+0.87%)
Mar 11, 2013 883.01 896.65 875.96 891.60 0 +21.89(+2.52%)
Mar 08, 2013 866.89 877.88 855.39 869.71 0 +8.26(+0.96%)
Mar 07, 2013 871.07 881.57 853.37 861.46 0 -9.70(-1.11%)
Mar 06, 2013 875.04 885.01 861.03 871.15 0 -4.11(-0.47%)
Mar 05, 2013 862.18 885.67 858.66 875.27 0 +3.26(+0.37%)
Mar 04, 2013 849.27 875.94 847.17 872.01 0 +19.32(+2.27%)
Mar 01, 2013 841.06 858.84 837.16 852.68 0 +4.59(+0.54%)
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%)
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.