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 (%)
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%)
Sep 04, 2012 887.26 899.82 881.78 893.74 0 +4.95(+0.56%)
Aug 31, 2012 888.79 888.79 888.79 0 -6.16(-0.69%)
Aug 30, 2012 884.11 907.48 877.78 894.95 0 +8.75(+0.99%)
Aug 29, 2012 887.54 898.03 875.14 886.20 0 -15.12(-1.68%)
Aug 27, 2012 903.14 911.14 893.93 901.31 0 -1.59(-0.18%)
Aug 24, 2012 897.65 909.83 887.32 902.91 0 +4.40(+0.49%)
Aug 23, 2012 901.80 910.71 893.74 898.50 0 -5.17(-0.57%)
Aug 22, 2012 896.44 908.57 893.36 903.67 0 +1.33(+0.15%)
Aug 21, 2012 903.24 913.69 898.68 902.34 0 +0.13(+0.01%)
Aug 20, 2012 897.14 905.39 890.55 902.21 0 +1.09(+0.12%)
Aug 17, 2012 905.48 912.51 894.44 901.11 0 -4.60(-0.51%)
Aug 16, 2012 905.87 913.55 898.61 905.71 0 -2.96(-0.33%)
Aug 15, 2012 902.43 913.55 895.45 908.67 0 +5.60(+0.62%)
Aug 14, 2012 901.13 912.53 893.46 903.07 0 +9.05(+1.01%)
Aug 13, 2012 893.94 906.37 884.53 894.02 0 +14.00(+1.59%)
Aug 11, 2012 879.97 891.92 872.52 880.03 0 +0.00(+0.00%)
Aug 10, 2012 879.97 891.92 872.52 880.03 0 -4.97(-0.56%)
Aug 09, 2012 876.66 892.60 871.56 884.99 0 -1.05(-0.12%)
Aug 08, 2012 877.41 897.13 871.85 886.04 0 -2.80(-0.31%)
Aug 07, 2012 842.82 893.04 836.30 888.84 0 -2.78(-0.31%)
Aug 06, 2012 892.83 899.98 882.45 891.62 0 -0.18(-0.02%)
Aug 03, 2012 901.69 908.24 881.43 891.79 0 +4.35(+0.49%)
Aug 02, 2012 898.28 907.26 870.49 887.44 0 -19.35(-2.13%)
Aug 01, 2012 904.23 939.15 877.22 906.79 0 +2.51(+0.28%)
Jul 31, 2012 907.74 921.95 898.87 904.28 0 -2.13(-0.23%)
Jul 30, 2012 924.11 931.01 896.57 906.41 0 -26.04(-2.79%)
Jul 27, 2012 931.00 940.86 907.36 932.45 0 +9.85(+1.07%)
Jul 26, 2012 919.04 930.34 905.98 922.60 0 +17.37(+1.92%)
Jul 25, 2012 901.18 909.38 887.57 905.23 0 +8.68(+0.97%)
Jul 24, 2012 907.87 932.32 888.00 896.55 0 -86.42(-8.79%)
Jul 23, 2012 984.92 998.58 965.35 982.98 0 -23.40(-2.33%)
Jul 20, 2012 1014 1023 996.03 1006 0 -19.57(-1.91%)
Jul 19, 2012 1022 1034 1015 1026 0 +8.80(+0.87%)
Jul 18, 2012 1005 1035 995.57 1017 0 +7.97(+0.79%)
Jul 17, 2012 990.10 1019 981.32 1009 0 +20.04(+2.03%)
Jul 16, 2012 981.37 997.75 968.23 989.14 0 +5.70(+0.58%)
Jul 14, 2012 985.82 1007 977.43 983.44 0 +0.00(+0.00%)
Jul 13, 2012 985.82 1007 977.43 983.44 0 -7.00(-0.71%)
Jul 12, 2012 984.19 995.67 968.09 990.43 0 +0.61(+0.06%)
Jul 11, 2012 986.48 1004 977.63 989.82 0 +1.05(+0.11%)
Jul 10, 2012 1018 1026 982.77 988.77 0 -22.66(-2.24%)
Jul 09, 2012 1007 1021 995.87 1011 0 +3.56(+0.35%)
Jul 06, 2012 1009 1017 997.16 1008 0 -9.71(-0.95%)
Jul 05, 2012 1018 1028 1003 1018 0 +11.81(+1.17%)
Jul 03, 2012 1006 1006 1006 0 -0.91(-0.09%)
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.