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 (%)
Feb 28, 2019 5298 5371 5179 5236 0 -53.62(-1.01%)
Feb 27, 2019 5277 5382 5230 5289 0 +11.00(+0.21%)
Feb 26, 2019 5285 5418 5250 5278 0 -10.87(-0.21%)
Feb 25, 2019 5214 5340 5169 5289 0 +121.55(+2.35%)
Feb 22, 2019 5239 5298 5149 5168 0 -33.30(-0.64%)
Feb 21, 2019 5494 5521 5181 5201 0 -313.79(-5.69%)
Feb 20, 2019 5518 5657 5475 5515 0 +27.41(+0.50%)
Feb 19, 2019 5382 5535 5337 5487 0 +143.29(+2.68%)
Feb 15, 2019 5515 5540 5129 5344 0 -104.76(-1.92%)
Feb 14, 2019 5414 5510 5361 5449 0 +57.23(+1.06%)
Feb 13, 2019 5376 5480 5360 5392 0 +7.59(+0.14%)
Feb 12, 2019 5648 5703 5251 5384 0 -440.38(-7.56%)
Feb 11, 2019 5660 5925 5576 5824 0 +183.38(+3.25%)
Feb 08, 2019 5466 5650 5419 5641 0 +136.54(+2.48%)
Feb 07, 2019 5536 5628 5417 5504 0 -66.44(-1.19%)
Feb 06, 2019 5509 5707 5457 5571 0 +52.75(+0.96%)
Feb 05, 2019 5372 5596 5369 5518 0 +149.86(+2.79%)
Feb 04, 2019 5329 5423 5291 5368 0 +38.17(+0.72%)
Feb 01, 2019 5362 5412 5273 5330 0 -23.88(-0.45%)
Jan 31, 2019 5431 5537 5322 5354 0 -79.15(-1.46%)
Jan 30, 2019 5369 5452 5258 5433 0 +78.32(+1.46%)
Jan 29, 2019 5436 5519 5250 5355 0 -74.00(-1.36%)
Jan 28, 2019 5482 5542 5322 5429 0 -88.46(-1.60%)
Jan 25, 2019 5494 5545 5406 5517 0 +84.28(+1.55%)
Jan 24, 2019 5490 5579 5405 5433 0 -79.26(-1.44%)
Jan 23, 2019 5621 5735 5416 5512 0 -77.44(-1.39%)
Jan 22, 2019 5721 5861 5526 5590 0 -201.60(-3.48%)
Jan 18, 2019 5725 5859 5656 5791 0 +86.10(+1.51%)
Jan 17, 2019 5603 5767 5492 5705 0 +90.61(+1.61%)
Jan 16, 2019 5636 5757 5522 5615 0 +20.79(+0.37%)
Jan 15, 2019 5244 5597 5226 5594 0 +356.51(+6.81%)
Jan 14, 2019 5138 5284 5067 5237 0 +60.10(+1.16%)
Jan 11, 2019 5215 5264 5068 5177 0 -59.03(-1.13%)
Jan 10, 2019 5198 5344 5022 5236 0 +10.03(+0.19%)
Jan 09, 2019 5144 5287 5028 5226 0 +62.64(+1.21%)
Jan 08, 2019 4789 5294 4544 5164 0 +474.88(+10.13%)
Jan 07, 2019 4399 4713 4387 4689 0 +315.11(+7.20%)
Jan 04, 2019 4135 4407 4106 4374 0 +290.66(+7.12%)
Jan 03, 2019 4400 4409 4058 4083 0 -313.30(-7.13%)
Jan 02, 2019 4192 4466 4158 4396 0 +152.59(+3.60%)
Dec 31, 2018 4378 4442 4185 4244 0 -95.19(-2.19%)
Dec 28, 2018 4321 4415 4203 4339 0 +46.62(+1.09%)
Dec 27, 2018 4204 4316 4054 4292 0 +47.40(+1.12%)
Dec 26, 2018 4012 4255 3920 4245 0 +274.05(+6.90%)
Dec 24, 2018 3913 4037 3816 3971 0 -16.01(-0.40%)
Dec 21, 2018 4179 4278 3941 3987 0 -227.31(-5.39%)
Dec 20, 2018 4396 4473 4112 4214 0 -188.58(-4.28%)
Dec 19, 2018 4600 4737 4317 4403 0 -173.23(-3.79%)
Dec 18, 2018 4420 4661 4373 4576 0 +180.32(+4.10%)
Dec 17, 2018 4623 4691 4376 4396 0 -265.17(-5.69%)
Dec 14, 2018 4773 4840 4643 4661 0 -178.58(-3.69%)
Dec 13, 2018 4773 4916 4750 4839 0 +114.70(+2.43%)
Dec 12, 2018 4743 4931 4692 4725 0 +59.67(+1.28%)
Dec 11, 2018 4736 4781 4574 4665 0 -26.29(-0.56%)
Dec 10, 2018 4705 4796 4549 4691 0 -26.70(-0.57%)
Dec 07, 2018 4867 4894 4626 4718 0 -136.88(-2.82%)
Dec 06, 2018 4766 4855 4667 4855 0 +8.30(+0.17%)
Dec 04, 2018 5132 5179 4814 4846 0 -303.17(-5.89%)
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.