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 (%)
Aug 30, 2013 1066 1066 1066 0 -1.16(-0.11%)
Aug 29, 2013 1052 1072 1049 1068 0 +12.13(+1.15%)
Aug 28, 2013 1048 1063 1046 1055 0 +3.56(+0.34%)
Aug 27, 2013 1066 1073 1049 1052 0 -26.56(-2.46%)
Aug 26, 2013 1077 1085 1070 1078 0 +2.79(+0.26%)
Aug 23, 2013 1076 1080 1069 1076 0 +1.37(+0.13%)
Aug 22, 2013 1061 1076 1059 1074 0 +16.14(+1.53%)
Aug 21, 2013 1060 1068 1052 1058 0 -4.21(-0.40%)
Aug 20, 2013 1060 1072 1056 1062 0 +2.45(+0.23%)
Aug 19, 2013 1066 1072 1058 1060 0 -4.84(-0.45%)
Aug 16, 2013 1069 1075 1059 1065 0 -13.90(-1.29%)
Aug 15, 2013 1075 1088 1064 1079 0 -6.71(-0.62%)
Aug 14, 2013 1099 1103 1083 1085 0 -16.28(-1.48%)
Aug 13, 2013 1109 1112 1096 1102 0 -6.36(-0.57%)
Aug 12, 2013 1106 1117 1098 1108 0 -3.49(-0.31%)
Aug 09, 2013 1103 1120 1099 1111 0 +10.10(+0.92%)
Aug 08, 2013 1102 1107 1091 1101 0 +5.09(+0.46%)
Aug 07, 2013 1101 1109 1092 1096 0 -6.92(-0.63%)
Aug 06, 2013 1107 1116 1097 1103 0 -5.88(-0.53%)
Aug 05, 2013 1109 1119 1106 1109 0 -4.84(-0.43%)
Aug 02, 2013 1111 1125 1102 1114 0 +0.77(+0.07%)
Aug 01, 2013 1088 1125 1090 1113 0 +27.86(+2.57%)
Jul 31, 2013 1081 1102 1068 1085 0 +6.85(+0.64%)
Jul 30, 2013 1082 1091 1070 1078 0 +5.82(+0.54%)
Jul 29, 2013 1092 1099 1067 1073 0 +8.21(+0.77%)
Jul 26, 2013 1062 1072 1053 1064 0 +2.05(+0.19%)
Jul 25, 2013 1059 1069 1050 1062 0 +6.90(+0.65%)
Jul 24, 2013 1043 1063 1034 1055 0 +20.75(+2.01%)
Jul 23, 2013 1044 1048 1030 1035 0 -10.52(-1.01%)
Jul 22, 2013 1047 1053 1037 1045 0 +0.80(+0.08%)
Jul 19, 2013 1036 1048 1030 1044 0 +8.02(+0.77%)
Jul 18, 2013 1037 1046 1033 1036 0 +1.96(+0.19%)
Jul 17, 2013 1035 1042 1028 1034 0 +4.06(+0.39%)
Jul 16, 2013 1039 1044 1026 1030 0 -9.85(-0.95%)
Jul 15, 2013 1038 1048 1028 1040 0 +1.88(+0.18%)
Jul 12, 2013 1033 1044 1024 1038 0 +5.23(+0.51%)
Jul 11, 2013 1041 1047 1025 1033 0 -1.62(-0.16%)
Jul 10, 2013 1030 1038 1022 1035 0 +1.90(+0.18%)
Jul 09, 2013 1024 1035 1020 1033 0 +11.17(+1.09%)
Jul 08, 2013 1027 1031 1017 1022 0 -1.45(-0.14%)
Jul 05, 2013 1025 1028 1010 1023 0 +5.80(+0.57%)
Jul 03, 2013 1017 1017 1017 0 -3.54(-0.35%)
Jul 02, 2013 1025 1034 1014 1021 0 -6.56(-0.64%)
Jul 01, 2013 1017 1036 1011 1027 0 +14.43(+1.42%)
Jun 28, 2013 989.12 1024 983.95 1013 0 +40.60(+4.18%)
Jun 26, 2013 963.88 980.80 958.58 972.42 0 +13.15(+1.37%)
Jun 25, 2013 959.07 966.52 950.72 959.26 0 +4.95(+0.52%)
Jun 24, 2013 959.92 969.01 951.55 954.31 0 -12.56(-1.30%)
Jun 21, 2013 964.06 975.16 956.37 966.87 0 +7.62(+0.79%)
Jun 20, 2013 974.74 983.19 954.19 959.26 0 -25.08(-2.55%)
Jun 19, 2013 970.09 1009 957.62 984.34 0 +12.58(+1.29%)
Jun 18, 2013 962.75 974.98 952.52 971.76 0 +14.67(+1.53%)
Jun 17, 2013 964.26 971.60 951.37 957.09 0 -2.94(-0.31%)
Jun 14, 2013 960.62 976.99 953.18 960.03 0 +31.44(+3.39%)
Jun 13, 2013 915.12 952.72 902.42 928.59 0 -3.92(-0.42%)
Jun 12, 2013 961.73 972.58 913.57 932.51 0 -26.99(-2.81%)
Jun 11, 2013 956.50 967.34 949.88 959.50 0 -2.10(-0.22%)
Jun 10, 2013 951.80 967.18 945.36 961.60 0 +13.14(+1.38%)
Jun 07, 2013 936.64 955.35 931.32 948.47 0 +34.81(+3.81%)
Jun 06, 2013 906.51 917.73 898.42 913.66 0 +9.74(+1.08%)
Jun 05, 2013 901.83 917.50 894.40 903.92 0 -0.54(-0.06%)
Jun 04, 2013 909.64 920.61 895.27 904.46 0 -5.88(-0.65%)
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.