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 (%)
Jan 29, 2016 1972 2028 1906 1967 0 +6.05(+0.31%)
Jan 28, 2016 2076 2083 1926 1961 0 -69.35(-3.42%)
Jan 27, 2016 2116 2145 2013 2030 0 -96.54(-4.54%)
Jan 26, 2016 2093 2141 2060 2126 0 +48.36(+2.33%)
Jan 25, 2016 2065 2149 2021 2078 0 -13.32(-0.64%)
Jan 22, 2016 2073 2127 2010 2091 0 +61.16(+3.01%)
Jan 21, 2016 2062 2095 1996 2030 0 -16.98(-0.83%)
Jan 20, 2016 1925 2088 1914 2047 0 +68.01(+3.44%)
Jan 19, 2016 1938 2052 1924 1979 0 +3.88(+0.20%)
Jan 15, 2016 1975 1975 1975 1975 0 +12.62(+0.64%)
Jan 14, 2016 1907 1992 1841 1963 0 +68.78(+3.63%)
Jan 13, 2016 2023 2053 1880 1894 0 -119.74(-5.95%)
Jan 12, 2016 1987 2037 1948 2014 0 +46.64(+2.37%)
Jan 11, 2016 2067 2092 1933 1967 0 -92.24(-4.48%)
Jan 08, 2016 2126 2149 2013 2059 0 -60.61(-2.86%)
Jan 07, 2016 2168 2242 2103 2120 0 -73.80(-3.36%)
Jan 06, 2016 2198 2238 2147 2194 0 -41.52(-1.86%)
Jan 05, 2016 2259 2307 2213 2235 0 -14.11(-0.63%)
Jan 04, 2016 2258 2310 2218 2249 0 -55.32(-2.40%)
Dec 31, 2015 2305 2305 2305 2305 0 -92.03(-3.84%)
Dec 30, 2015 2419 2436 2373 2397 0 -33.75(-1.39%)
Dec 29, 2015 2416 2456 2382 2430 0 +27.59(+1.15%)
Dec 28, 2015 2384 2418 2341 2403 0 +13.22(+0.55%)
Dec 24, 2015 2390 2390 2390 2390 0 +19.77(+0.83%)
Dec 23, 2015 2376 2427 2329 2370 0 +11.55(+0.49%)
Dec 22, 2015 2320 2375 2271 2358 0 +51.51(+2.23%)
Dec 21, 2015 2254 2322 2207 2307 0 +63.87(+2.85%)
Dec 18, 2015 2241 2295 2200 2243 0 -1.48(-0.07%)
Dec 17, 2015 2293 2321 2232 2244 0 -38.30(-1.68%)
Dec 16, 2015 2249 2310 2201 2283 0 +50.10(+2.24%)
Dec 15, 2015 2197 2258 2168 2233 0 +51.37(+2.36%)
Dec 14, 2015 2212 2239 2144 2181 0 -27.54(-1.25%)
Dec 11, 2015 2222 2261 2176 2209 0 -58.68(-2.59%)
Dec 10, 2015 2255 2301 2217 2267 0 +8.31(+0.37%)
Dec 09, 2015 2223 2319 2188 2259 0 +26.73(+1.20%)
Dec 08, 2015 2230 2268 2179 2232 0 -17.31(-0.77%)
Dec 07, 2015 2312 2325 2229 2250 0 -56.38(-2.44%)
Dec 04, 2015 2233 2327 2216 2306 0 +83.74(+3.77%)
Dec 03, 2015 2283 2323 2198 2222 0 -54.87(-2.41%)
Dec 02, 2015 2277 2331 2230 2277 0 -5.75(-0.25%)
Dec 01, 2015 2255 2315 2216 2283 0 +36.18(+1.61%)
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%)
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.