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 (%)
Jul 31, 2012 907.74 921.95 898.87 904.28 0 -2.13(-0.23%)
Jul 30, 2012 924.11 931.01 896.57 906.41 0 -26.04(-2.79%)
Jul 27, 2012 931.00 940.86 907.36 932.45 0 +9.85(+1.07%)
Jul 26, 2012 919.04 930.34 905.98 922.60 0 +17.37(+1.92%)
Jul 25, 2012 901.18 909.38 887.57 905.23 0 +8.68(+0.97%)
Jul 24, 2012 907.87 932.32 888.00 896.55 0 -86.42(-8.79%)
Jul 23, 2012 984.92 998.58 965.35 982.98 0 -23.40(-2.33%)
Jul 20, 2012 1014 1023 996.03 1006 0 -19.57(-1.91%)
Jul 19, 2012 1022 1034 1015 1026 0 +8.80(+0.87%)
Jul 18, 2012 1005 1035 995.57 1017 0 +7.97(+0.79%)
Jul 17, 2012 990.10 1019 981.32 1009 0 +20.04(+2.03%)
Jul 16, 2012 981.37 997.75 968.23 989.14 0 +5.70(+0.58%)
Jul 14, 2012 985.82 1007 977.43 983.44 0 +0.00(+0.00%)
Jul 13, 2012 985.82 1007 977.43 983.44 0 -7.00(-0.71%)
Jul 12, 2012 984.19 995.67 968.09 990.43 0 +0.61(+0.06%)
Jul 11, 2012 986.48 1004 977.63 989.82 0 +1.05(+0.11%)
Jul 10, 2012 1018 1026 982.77 988.77 0 -22.66(-2.24%)
Jul 09, 2012 1007 1021 995.87 1011 0 +3.56(+0.35%)
Jul 06, 2012 1009 1017 997.16 1008 0 -9.71(-0.95%)
Jul 05, 2012 1018 1028 1003 1018 0 +11.81(+1.17%)
Jul 03, 2012 1006 1006 1006 0 -0.91(-0.09%)
Jul 02, 2012 1021 1029 997.56 1007 0 -292.07(-22.49%)
Jun 30, 2012 1030 1311 1287 1299 0 -0.65(-0.05%)
Jun 29, 2012 1030 1311 1287 1299 0 +14.90(+1.16%)
Jun 28, 2012 1013 1301 1271 1284 0 -9.10(-0.70%)
Jun 27, 2012 1009 1300 1274 1294 0 +18.25(+1.43%)
Jun 26, 2012 983.85 1289 1253 1275 0 +13.11(+1.04%)
Jun 25, 2012 995.28 1277 1257 1262 0 -17.49(-1.37%)
Jun 22, 2012 984.15 1288 1253 1280 0 +29.88(+2.39%)
Jun 21, 2012 1280 1282 1246 1250 0 -30.08(-2.35%)
Jun 20, 2012 991.74 1289 1260 1280 0 +11.96(+0.94%)
Jun 19, 2012 1266 1278 1255 1268 0 +8.95(+0.71%)
Jun 18, 2012 971.67 1268 1243 1259 0 +4.09(+0.33%)
Jun 15, 2012 958.91 1273 1234 1255 0 +22.49(+1.82%)
Jun 14, 2012 942.60 1236 1208 1232 0 +12.58(+1.03%)
Jun 13, 2012 944.23 1241 1212 1220 0 -2.46(-0.20%)
Jun 12, 2012 1220 1231 1207 1222 0 +6.38(+0.52%)
Jun 11, 2012 958.06 1240 1214 1216 0 -14.57(-1.18%)
Jun 08, 2012 1212 1234 1202 1231 0 +15.39(+1.27%)
Jun 07, 2012 951.73 1236 1195 1215 0 -8.72(-0.71%)
Jun 06, 2012 937.17 1230 1207 1224 0 +13.36(+1.10%)
Jun 05, 2012 1210 1219 1198 1210 0 -3.82(-0.31%)
Jun 04, 2012 927.81 1229 1190 1214 0 +9.33(+0.77%)
Jun 02, 2012 938.82 1233 1196 1205 0 +0.00(+0.00%)
Jun 01, 2012 938.82 1233 1196 1205 0 -22.65(-1.85%)
May 31, 2012 1239 1267 1225 1228 0 -28.75(-2.29%)
May 30, 2012 1257 1263 1241 1256 0 -21.02(-1.65%)
May 29, 2012 985.41 1289 1252 1277 0 +21.58(+1.72%)
May 25, 2012 1256 1256 1256 0 +44.33(+3.66%)
May 24, 2012 936.10 1223 1201 1211 0 -1.74(-0.14%)
May 23, 2012 927.26 1230 1189 1213 0 +3.18(+0.26%)
May 22, 2012 941.42 1226 1206 1210 0 -2.51(-0.21%)
May 21, 2012 1202 1214 1196 1213 0 +13.97(+1.17%)
May 18, 2012 929.34 1215 1187 1199 0 -8.33(-0.69%)
May 17, 2012 945.55 1227 1204 1207 0 -16.64(-1.36%)
May 16, 2012 960.00 1250 1218 1224 0 -10.40(-0.84%)
May 15, 2012 931.47 1240 1203 1234 0 +27.39(+2.27%)
May 14, 2012 940.04 1233 1203 1207 0 -29.86(-2.42%)
May 11, 2012 954.57 1250 1228 1236 0 -3.10(-0.25%)
May 10, 2012 947.74 1252 1218 1240 0 +20.93(+1.72%)
May 09, 2012 936.21 1225 1204 1219 0 -9.68(-0.79%)
May 08, 2012 1218 1232 1205 1228 0 +0.90(+0.07%)
May 07, 2012 940.70 1236 1210 1227 0 +4.78(+0.39%)
May 04, 2012 964.91 1246 1217 1223 0 -25.79(-2.07%)
May 03, 2012 1014 1293 1243 1248 0 -41.72(-3.23%)
May 02, 2012 1002 1295 1275 1290 0 +2.00(+0.16%)
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.