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 (%)
Dec 29, 2017 7598 7598 7598 7598 0 -95.73(-1.24%)
Dec 28, 2017 7576 7867 7521 7694 0 +156.72(+2.08%)
Dec 27, 2017 7541 7543 7515 7537 0 -110.78(-1.45%)
Dec 26, 2017 7408 7698 7393 7648 0 +243.29(+3.29%)
Dec 22, 2017 7397 7797 7366 7404 0 +61.62(+0.84%)
Dec 21, 2017 7398 7440 7289 7343 0 -56.16(-0.76%)
Dec 20, 2017 7358 7470 7234 7399 0 +65.17(+0.89%)
Dec 19, 2017 7304 7446 7246 7334 0 +28.20(+0.39%)
Dec 18, 2017 7362 7492 7184 7305 0 +34.47(+0.47%)
Dec 15, 2017 7052 7343 7044 7271 0 +228.51(+3.24%)
Dec 14, 2017 7229 7389 6991 7042 0 -196.37(-2.71%)
Dec 13, 2017 6977 7268 6913 7239 0 +225.93(+3.22%)
Dec 12, 2017 7099 7176 6930 7013 0 -26.19(-0.37%)
Dec 11, 2017 6929 7177 6893 7039 0 +139.47(+2.02%)
Dec 08, 2017 7002 7056 6816 6900 0 -102.27(-1.46%)
Dec 07, 2017 6419 7059 6405 7002 0 +605.26(+9.46%)
Dec 06, 2017 6646 6670 6240 6397 0 -252.50(-3.80%)
Dec 05, 2017 6501 6727 6389 6649 0 +150.78(+2.32%)
Dec 04, 2017 6854 6969 6490 6498 0 -278.98(-4.12%)
Dec 01, 2017 6805 6877 6593 6777 0 -75.01(-1.09%)
Nov 30, 2017 6880 7028 6785 6852 0 -20.58(-0.30%)
Nov 29, 2017 6674 6986 6624 6873 0 +233.42(+3.52%)
Nov 28, 2017 6589 6707 6410 6640 0 +24.89(+0.38%)
Nov 27, 2017 6653 6732 6403 6615 0 -67.50(-1.01%)
Nov 24, 2017 6167 6712 6140 6682 0 +306.39(+4.81%)
Nov 22, 2017 6390 6400 6117 6376 0 -20.82(-0.33%)
Nov 21, 2017 5971 6410 5941 6397 0 +412.65(+6.90%)
Nov 20, 2017 5852 5993 5749 5984 0 +176.10(+3.03%)
Nov 17, 2017 5795 6054 5714 5808 0 -4.57(-0.08%)
Nov 16, 2017 5535 5917 5455 5812 0 +221.10(+3.95%)
Nov 15, 2017 5107 5607 5037 5591 0 +426.74(+8.26%)
Nov 14, 2017 4884 5221 4773 5165 0 +282.84(+5.79%)
Nov 13, 2017 5340 5376 4801 4882 0 +531.16(+12.21%)
Nov 10, 2017 4284 4490 4205 4351 0 +96.01(+2.26%)
Nov 09, 2017 4123 4360 4099 4255 0 +161.91(+3.96%)
Nov 08, 2017 3940 4269 3847 4093 0 +395.94(+10.71%)
Nov 07, 2017 3480 3768 3466 3697 0 +295.99(+8.70%)
Nov 06, 2017 3354 3537 3338 3401 0 +66.78(+2.00%)
Nov 03, 2017 3327 3352 3267 3334 0 +8.48(+0.26%)
Nov 02, 2017 3292 3367 3245 3325 0 +29.42(+0.89%)
Nov 01, 2017 3369 3405 3220 3296 0 -64.74(-1.93%)
Oct 31, 2017 3314 3400 3283 3361 0 +60.67(+1.84%)
Oct 30, 2017 3306 3370 3235 3300 0 +1.75(+0.05%)
Oct 27, 2017 3323 3382 3268 3298 0 -32.39(-0.97%)
Oct 26, 2017 3373 3413 3286 3331 0 -53.85(-1.59%)
Oct 25, 2017 3409 3447 3329 3385 0 -30.95(-0.91%)
Oct 24, 2017 3546 3556 3348 3416 0 -123.35(-3.49%)
Oct 23, 2017 3513 3630 3458 3539 0 +145.27(+4.28%)
Oct 20, 2017 3358 3422 3281 3394 0 +70.04(+2.11%)
Oct 19, 2017 3410 3412 3242 3324 0 -94.17(-2.76%)
Oct 18, 2017 3333 3441 3296 3418 0 +71.15(+2.13%)
Oct 17, 2017 3295 3367 3275 3347 0 +46.19(+1.40%)
Oct 16, 2017 3253 3355 3250 3300 0 +53.31(+1.64%)
Oct 13, 2017 3235 3283 3190 3247 0 +7.10(+0.22%)
Oct 12, 2017 3260 3269 3197 3240 0 -12.79(-0.39%)
Oct 11, 2017 3289 3327 3219 3253 0 -32.85(-1.00%)
Oct 10, 2017 3339 3389 3265 3286 0 -55.15(-1.65%)
Oct 09, 2017 3442 3450 3322 3341 0 -103.59(-3.01%)
Oct 06, 2017 3419 3455 3372 3444 0 +22.55(+0.66%)
Oct 05, 2017 3455 3469 3387 3422 0 -25.10(-0.73%)
Oct 04, 2017 3397 3461 3358 3447 0 +50.65(+1.49%)
Oct 03, 2017 3415 3450 3346 3396 0 -21.67(-0.63%)
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.