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 (%)
Nov 30, 2015 2206 2273 2177 2247 0 +40.56(+1.84%)
Nov 27, 2015 2244 2260 2170 2206 0 -34.17(-1.53%)
Nov 25, 2015 2240 2240 2240 2240 0 +60.13(+2.76%)
Nov 24, 2015 2151 2198 2138 2180 0 +11.74(+0.54%)
Nov 23, 2015 2169 2179 2155 2169 0 -46.31(-2.09%)
Nov 20, 2015 2167 2245 2142 2215 0 +54.52(+2.52%)
Nov 19, 2015 2177 2197 2116 2160 0 -11.34(-0.52%)
Nov 18, 2015 2112 2184 2091 2172 0 +68.49(+3.26%)
Nov 17, 2015 2045 2132 2011 2103 0 +58.05(+2.84%)
Nov 16, 2015 2014 2056 1979 2045 0 +38.68(+1.93%)
Nov 13, 2015 1912 2049 1883 2006 0 +85.60(+4.46%)
Nov 12, 2015 1939 1990 1891 1921 0 -58.86(-2.97%)
Nov 11, 2015 2070 2097 1946 1980 0 -88.28(-4.27%)
Nov 10, 2015 1974 2099 1943 2068 0 +95.45(+4.84%)
Nov 09, 2015 1974 2029 1939 1973 0 -29.35(-1.47%)
Nov 06, 2015 1981 2021 1879 2002 0 +68.56(+3.55%)
Nov 05, 2015 1945 1960 1871 1933 0 -12.12(-0.62%)
Nov 04, 2015 1992 2005 1922 1945 0 -34.12(-1.72%)
Nov 03, 2015 1946 2005 1920 1980 0 +32.05(+1.65%)
Nov 02, 2015 1912 1982 1892 1948 0 +42.51(+2.23%)
Oct 30, 2015 1906 1947 1877 1905 0 +2.25(+0.12%)
Oct 29, 2015 1938 1981 1883 1903 0 -39.73(-2.05%)
Oct 28, 2015 1860 1962 1818 1943 0 +92.73(+5.01%)
Oct 27, 2015 1850 1890 1806 1850 0 +1.72(+0.09%)
Oct 26, 2015 1857 1920 1813 1848 0 -16.18(-0.87%)
Oct 23, 2015 1874 1923 1824 1864 0 +15.98(+0.86%)
Oct 22, 2015 1853 1908 1779 1848 0 +5.02(+0.27%)
Oct 21, 2015 1889 1924 1780 1843 0 -25.88(-1.38%)
Oct 20, 2015 1870 1911 1841 1869 0 -9.76(-0.52%)
Oct 19, 2015 1826 1921 1785 1879 0 +39.48(+2.15%)
Oct 16, 2015 1837 1870 1798 1839 0 +10.74(+0.59%)
Oct 15, 2015 1724 1839 1716 1829 0 +110.22(+6.41%)
Oct 14, 2015 1746 1795 1701 1718 0 -17.44(-1.00%)
Oct 13, 2015 1816 1857 1724 1736 0 -90.67(-4.96%)
Oct 12, 2015 1871 1882 1787 1827 0 -35.90(-1.93%)
Oct 09, 2015 1804 1902 1770 1862 0 +65.47(+3.64%)
Oct 08, 2015 1830 1840 1723 1797 0 -40.27(-2.19%)
Oct 07, 2015 1743 1859 1705 1837 0 +96.20(+5.53%)
Oct 06, 2015 1837 1867 1705 1741 0 -103.78(-5.63%)
Oct 05, 2015 1831 1896 1799 1845 0 +35.14(+1.94%)
Oct 02, 2015 1727 1824 1706 1810 0 +51.62(+2.94%)
Oct 01, 2015 1769 1808 1690 1758 0 -14.26(-0.80%)
Sep 30, 2015 1735 1803 1711 1772 0 +67.19(+3.94%)
Sep 29, 2015 1795 1830 1675 1705 0 -76.51(-4.29%)
Sep 28, 2015 1914 1920 1721 1782 0 -133.42(-6.97%)
Sep 25, 2015 2084 2103 1897 1915 0 -135.50(-6.61%)
Sep 24, 2015 2020 2072 1941 2051 0 +5.65(+0.28%)
Sep 23, 2015 2076 2119 2010 2045 0 -15.59(-0.76%)
Sep 22, 2015 2123 2156 1991 2061 0 -91.01(-4.23%)
Sep 21, 2015 2249 2307 2136 2152 0 -62.66(-2.83%)
Sep 18, 2015 2178 2269 2159 2214 0 -3.14(-0.14%)
Sep 17, 2015 2158 2249 2121 2217 0 +61.17(+2.84%)
Sep 16, 2015 2128 2176 2081 2156 0 +36.82(+1.74%)
Sep 15, 2015 2097 2157 2068 2119 0 +31.44(+1.51%)
Sep 14, 2015 2054 2097 2034 2088 0 +35.42(+1.73%)
Sep 11, 2015 1956 2061 1932 2052 0 +84.91(+4.32%)
Sep 10, 2015 1948 1982 1923 1968 0 +13.37(+0.68%)
Sep 09, 2015 2001 2032 1929 1954 0 -37.49(-1.88%)
Sep 08, 2015 1988 1993 1980 1992 0 +9.06(+0.46%)
Sep 04, 2015 1983 1983 1983 1983 0 +1.71(+0.09%)
Sep 03, 2015 1986 1991 1978 1981 0 -5.58(-0.28%)
Sep 02, 2015 1979 1989 1973 1986 0 +12.18(+0.62%)
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.