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 (%)
Apr 30, 2018 10120 10527 10002 10181 0 -12.90(-0.13%)
Apr 27, 2018 10234 10299 9980 10194 0 -69.10(-0.67%)
Apr 26, 2018 10144 10390 9905 10263 0 +193.60(+1.92%)
Apr 25, 2018 10284 10542 9684 10070 0 -226.00(-2.20%)
Apr 24, 2018 10488 10599 10122 10296 0 -118.90(-1.14%)
Apr 23, 2018 10583 10599 10026 10415 0 -88.30(-0.84%)
Apr 20, 2018 10918 11026 10408 10503 0 -454.60(-4.15%)
Apr 19, 2018 11252 11255 10929 10958 0 -292.80(-2.60%)
Apr 18, 2018 11335 11356 10966 11250 0 -135.70(-1.19%)
Apr 17, 2018 11534 11603 11039 11386 0 +33.30(+0.29%)
Apr 16, 2018 12314 12354 9939 11353 0 -830.20(-6.81%)
Apr 13, 2018 12720 12742 12137 12183 0 -420.70(-3.34%)
Apr 12, 2018 12550 12647 12387 12604 0 +117.90(+0.94%)
Apr 11, 2018 12412 12631 12281 12486 0 -1.30(-0.01%)
Apr 10, 2018 12819 12874 12115 12487 0 -189.70(-1.50%)
Apr 09, 2018 11597 12777 11547 12677 0 +1211.20(+10.56%)
Apr 06, 2018 11484 11608 10987 11466 0 -879.40(-7.12%)
Apr 05, 2018 12489 12564 12170 12345 0 -41.70(-0.34%)
Apr 04, 2018 11819 12436 11798 12387 0 +307.60(+2.55%)
Apr 03, 2018 12160 12245 11743 12079 0 +50.30(+0.42%)
Apr 02, 2018 12982 13137 11852 12029 0 -871.60(-6.76%)
Mar 29, 2018 12900 12900 12900 12900 0 +135.40(+1.06%)
Mar 28, 2018 12741 12960 12546 12765 0 +63.60(+0.50%)
Mar 27, 2018 12962 13047 12588 12701 0 -309.10(-2.38%)
Mar 26, 2018 12750 13051 12591 13010 0 +495.90(+3.96%)
Mar 23, 2018 12667 12866 12487 12515 0 -167.80(-1.32%)
Mar 22, 2018 12878 13159 12604 12682 0 -337.00(-2.59%)
Mar 21, 2018 13070 13274 12955 13019 0 -28.70(-0.22%)
Mar 20, 2018 12806 13263 12741 13048 0 +270.50(+2.12%)
Mar 19, 2018 12552 13048 12507 12778 0 +230.50(+1.84%)
Mar 16, 2018 12519 12837 12387 12547 0 +69.50(+0.56%)
Mar 15, 2018 12744 12855 12224 12478 0 -292.80(-2.29%)
Mar 14, 2018 12714 13323 12475 12770 0 +150.90(+1.20%)
Mar 13, 2018 12706 12733 12155 12620 0 +3.70(+0.03%)
Mar 12, 2018 13348 13588 12466 12616 0 -601.00(-4.55%)
Mar 09, 2018 13096 13346 12911 13217 0 -21.10(-0.16%)
Mar 08, 2018 12526 13260 12318 13238 0 +840.20(+6.78%)
Mar 07, 2018 12388 12403 12381 12398 0 +376.60(+3.13%)
Mar 06, 2018 12161 12375 11921 12021 0 -446.60(-3.58%)
Mar 05, 2018 12510 12892 12270 12468 0 -88.10(-0.70%)
Mar 02, 2018 10896 12798 10709 12556 0 +2107.70(+20.17%)
Mar 01, 2018 10734 10742 10149 10448 0 -237.40(-2.22%)
Feb 28, 2018 11101 11174 10670 10686 0 -437.60(-3.93%)
Feb 27, 2018 11209 11354 11090 11123 0 -53.10(-0.48%)
Feb 26, 2018 11071 11226 11038 11176 0 +111.40(+1.01%)
Feb 23, 2018 10939 11110 10756 11065 0 +188.60(+1.73%)
Feb 22, 2018 10713 11227 10681 10876 0 +179.90(+1.68%)
Feb 21, 2018 10313 11067 10312 10696 0 +363.40(+3.52%)
Feb 20, 2018 10321 10811 10246 10333 0 +26.50(+0.26%)
Feb 16, 2018 10306 10306 10306 10306 0 +136.90(+1.35%)
Feb 15, 2018 10625 10658 10031 10170 0 -200.10(-1.93%)
Feb 14, 2018 9091 10710 8797 10370 0 +966.76(+10.28%)
Feb 13, 2018 9400 9415 9348 9403 0 -351.31(-3.60%)
Feb 12, 2018 9315 9840 9137 9754 0 +480.76(+5.18%)
Feb 09, 2018 9349 9469 8655 9273 0 +5.18(+0.06%)
Feb 08, 2018 9682 9728 9158 9268 0 -247.74(-2.60%)
Feb 07, 2018 9922 9951 8753 9516 0 -257.99(-2.64%)
Feb 06, 2018 9942 10308 9079 9774 0 -677.36(-6.48%)
Feb 05, 2018 10766 11081 10027 10451 0 -365.80(-3.38%)
Feb 02, 2018 10767 12102 10302 10817 0 -102.10(-0.94%)
Feb 01, 2018 10266 11095 10201 10919 0 +575.90(+5.57%)
Jan 31, 2018 10361 10485 10213 10343 0 +109.40(+1.07%)
Jan 30, 2018 10054 10084 9829 10234 0 -18.90(-0.18%)
Jan 29, 2018 9881 10303 9879 10253 0 +393.82(+3.99%)
Jan 26, 2018 9853 10135 9631 9859 0 +39.53(+0.40%)
Jan 25, 2018 9511 9891 9363 9819 0 +269.24(+2.82%)
Jan 24, 2018 9785 9877 9455 9550 0 -209.25(-2.14%)
Jan 23, 2018 9568 9789 9339 9759 0 +155.58(+1.62%)
Jan 22, 2018 9238 10096 9066 9604 0 +517.87(+5.70%)
Jan 19, 2018 8837 9164 8822 9086 0 +205.76(+2.32%)
Jan 18, 2018 8777 8971 8634 8880 0 +83.33(+0.95%)
Jan 17, 2018 8881 8998 8681 8797 0 -55.00(-0.62%)
Jan 16, 2018 9282 9529 8730 8852 0 -277.27(-3.04%)
Jan 12, 2018 9129 9129 9129 9129 0 +262.68(+2.96%)
Jan 11, 2018 8680 8948 8622 8867 0 +144.33(+1.65%)
Jan 10, 2018 8707 8724 8280 8722 0 +116.83(+1.36%)
Jan 09, 2018 7490 8788 7474 8605 0 +1210.76(+16.37%)
Jan 08, 2018 7350 7433 7053 7395 0 -25.77(-0.35%)
Jan 05, 2018 7482 7561 7351 7420 0 -59.56(-0.80%)
Jan 04, 2018 7409 7547 7274 7480 0 +74.23(+1.00%)
Jan 03, 2018 7397 7600 7342 7406 0 +19.57(+0.26%)
Jan 02, 2018 7589 7628 7208 7386 0 -211.69(-2.79%)
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%)
Oct 02, 2017 3333 3425 3307 3418 0 +106.62(+3.22%)
Sep 29, 2017 3275 3340 3208 3311 0 +30.81(+0.94%)
Sep 28, 2017 3251 3338 3150 3281 0 +27.26(+0.84%)
Sep 27, 2017 3200 3291 3149 3253 0 +110.22(+3.51%)
Sep 26, 2017 3201 3238 3101 3143 0 -63.66(-1.99%)
Sep 25, 2017 3226 3287 3106 3207 0 +40.04(+1.26%)
Sep 22, 2017 3111 3203 3085 3167 0 +56.84(+1.83%)
Sep 21, 2017 3046 3125 3010 3110 0 +59.20(+1.94%)
Sep 20, 2017 3086 3132 3010 3051 0 -36.80(-1.19%)
Sep 19, 2017 3194 3207 3049 3087 0 -108.22(-3.39%)
Sep 18, 2017 3122 3238 3102 3196 0 +64.98(+2.08%)
Sep 15, 2017 3144 3153 3039 3131 0 -11.02(-0.35%)
Sep 14, 2017 3087 3153 3040 3142 0 +36.02(+1.16%)
Sep 13, 2017 3144 3190 3085 3106 0 -43.74(-1.39%)
Sep 12, 2017 3144 3172 3084 3149 0 +26.01(+0.83%)
Sep 11, 2017 3189 3212 3064 3123 0 -35.23(-1.12%)
Sep 08, 2017 3161 3217 3107 3159 0 -23.26(-0.73%)
Sep 07, 2017 3119 3229 3047 3182 0 +80.00(+2.58%)
Sep 06, 2017 3100 3126 3022 3102 0 -4.27(-0.14%)
Sep 05, 2017 3047 3128 3018 3106 0 +25.84(+0.84%)
Sep 01, 2017 3029 3102 2959 3080 0 +63.18(+2.09%)
Aug 31, 2017 2860 3057 2842 3017 0 +164.18(+5.75%)
Aug 30, 2017 2790 2878 2771 2853 0 +41.40(+1.47%)
Aug 29, 2017 2758 2871 2753 2812 0 +23.27(+0.83%)
Aug 28, 2017 2757 2806 2719 2788 0 +61.29(+2.25%)
Aug 25, 2017 2759 2777 2693 2727 0 -11.15(-0.41%)
Aug 24, 2017 2725 2783 2673 2738 0 +35.70(+1.32%)
Aug 23, 2017 2762 2814 2631 2702 0 -81.92(-2.94%)
Aug 22, 2017 2729 2829 2686 2784 0 +60.36(+2.22%)
Aug 21, 2017 2784 2798 2683 2724 0 -67.66(-2.42%)
Aug 18, 2017 2832 2848 2769 2792 0 -60.29(-2.11%)
Aug 17, 2017 2941 2975 2843 2852 0 -140.52(-4.70%)
Aug 16, 2017 3003 3022 2907 2992 0 -1.26(-0.04%)
Aug 15, 2017 2975 3024 2923 2994 0 +12.41(+0.42%)
Aug 14, 2017 2904 3009 2887 2981 0 +109.04(+3.80%)
Aug 11, 2017 2822 2910 2785 2872 0 +52.65(+1.87%)
Aug 10, 2017 2915 2915 2798 2820 0 -111.34(-3.80%)
Aug 09, 2017 3089 3195 2878 2931 0 -111.74(-3.67%)
Aug 08, 2017 3114 3200 3029 3043 0 -67.77(-2.18%)
Aug 07, 2017 3104 3162 3070 3110 0 +28.98(+0.94%)
Aug 04, 2017 3092 3140 3045 3082 0 -4.92(-0.16%)
Aug 03, 2017 3144 3169 3057 3086 0 -56.52(-1.80%)
Aug 02, 2017 3181 3203 3069 3143 0 -30.99(-0.98%)
Aug 01, 2017 3313 3348 3139 3174 0 -112.96(-3.44%)
Jul 31, 2017 3427 3473 3279 3287 0 -138.91(-4.05%)
Jul 28, 2017 3387 3445 3332 3426 0 +25.39(+0.75%)
Jul 27, 2017 3471 3511 3351 3400 0 -83.64(-2.40%)
Jul 26, 2017 3427 3509 3418 3484 0 +25.48(+0.74%)
Jul 25, 2017 3456 3497 3431 3459 0 +34.50(+1.01%)
Jul 24, 2017 3416 3532 3264 3424 0 +194.74(+6.03%)
Jul 21, 2017 3203 3296 3175 3229 0 +31.07(+0.97%)
Jul 20, 2017 3216 3257 3090 3198 0 +39.81(+1.26%)
Jul 19, 2017 3182 3211 3109 3158 0 +9.23(+0.29%)
Jul 18, 2017 3092 3196 3000 3149 0 +120.41(+3.98%)
Jul 17, 2017 3039 3074 3003 3029 0 -6.23(-0.21%)
Jul 14, 2017 3044 3074 3002 3035 0 -22.00(-0.72%)
Jul 13, 2017 3064 3082 2979 3057 0 -2.13(-0.07%)
Jul 12, 2017 3090 3104 3030 3059 0 -4.77(-0.16%)
Jul 11, 2017 2884 3078 2845 3064 0 +149.92(+5.14%)
Jul 10, 2017 2958 2986 2839 2914 0 -45.12(-1.52%)
Jul 07, 2017 2915 2968 2890 2959 0 +58.52(+2.02%)
Jul 06, 2017 2944 2972 2832 2901 0 -71.87(-2.42%)
Jul 05, 2017 2940 3021 2892 2972 0 +27.92(+0.95%)
Jul 03, 2017 2931 2966 2901 2945 0 +23.59(+0.81%)
Jun 30, 2017 2901 2947 2880 2921 0 +23.89(+0.82%)
Jun 29, 2017 2929 2963 2862 2897 0 -28.21(-0.96%)
Jun 28, 2017 2849 2942 2836 2925 0 +100.85(+3.57%)
Jun 27, 2017 2937 2951 2817 2824 0 -115.67(-3.93%)
Jun 26, 2017 2976 3015 2913 2940 0 -30.39(-1.02%)
Jun 23, 2017 2920 2995 2866 2971 0 +48.95(+1.68%)
Jun 22, 2017 2872 2970 2842 2922 0 +59.66(+2.08%)
Jun 21, 2017 2744 2872 2725 2862 0 +129.20(+4.73%)
Jun 20, 2017 2769 2854 2713 2733 0 -19.77(-0.72%)
Jun 19, 2017 2741 2807 2719 2752 0 +26.52(+0.97%)
Jun 16, 2017 2689 2750 2670 2726 0 +2.62(+0.10%)
Jun 15, 2017 2715 2769 2674 2723 0 -17.30(-0.63%)
Jun 14, 2017 2707 2757 2672 2741 0 +30.19(+1.11%)
Jun 13, 2017 2703 2753 2662 2710 0 +29.74(+1.11%)
Jun 12, 2017 2779 2810 2609 2681 0 -99.11(-3.57%)
Jun 09, 2017 2759 2863 2740 2780 0 +28.73(+1.04%)
Jun 08, 2017 2774 2806 2709 2751 0 -18.55(-0.67%)
Jun 07, 2017 2857 2885 2742 2770 0 -82.49(-2.89%)
Jun 06, 2017 2828 2873 2771 2852 0 -1.56(-0.05%)
Jun 05, 2017 2970 2991 2725 2854 0 -100.99(-3.42%)
Jun 02, 2017 2908 2982 2871 2955 0 +56.67(+1.96%)
Jun 01, 2017 2875 2924 2839 2898 0 +26.09(+0.91%)
May 31, 2017 2797 2881 2712 2872 0 +96.40(+3.47%)
May 30, 2017 2980 3021 2758 2776 0 -193.79(-6.53%)
May 26, 2017 3051 3058 2957 2969 0 -84.76(-2.78%)
May 25, 2017 3011 3066 2933 3054 0 +54.48(+1.82%)
May 24, 2017 2846 3009 2812 3000 0 +150.82(+5.29%)
May 23, 2017 2803 2866 2740 2849 0 +41.94(+1.49%)
May 22, 2017 2788 2829 2744 2807 0 +24.61(+0.88%)
May 19, 2017 2837 2889 2740 2782 0 -54.68(-1.93%)
May 18, 2017 2753 2860 2696 2837 0 +82.94(+3.01%)
May 17, 2017 2796 2819 2738 2754 0 -87.37(-3.07%)
May 16, 2017 2878 2895 2807 2841 0 -36.69(-1.27%)
May 15, 2017 2853 2901 2828 2878 0 +26.09(+0.91%)
May 12, 2017 2794 2885 2748 2852 0 +57.45(+2.06%)
May 11, 2017 2724 2828 2672 2794 0 +63.99(+2.34%)
May 10, 2017 2575 2800 2560 2730 0 +150.99(+5.85%)
May 09, 2017 2594 2661 2508 2579 0 -10.40(-0.40%)
May 08, 2017 2601 2715 2500 2590 0 +12.01(+0.47%)
May 05, 2017 2565 2586 2518 2578 0 +12.44(+0.48%)
May 04, 2017 2552 2576 2524 2565 0 +25.24(+0.99%)
May 03, 2017 2550 2599 2521 2540 0 -24.63(-0.96%)
May 02, 2017 2612 2617 2533 2565 0 -26.86(-1.04%)
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.