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 (%)
Jan 31, 2017 1757 1820 1726 1812 0 +44.73(+2.53%)
Jan 30, 2017 1815 1828 1738 1767 0 -69.69(-3.79%)
Jan 27, 2017 1823 1854 1806 1837 0 +16.52(+0.91%)
Jan 26, 2017 1835 1856 1793 1820 0 -29.52(-1.60%)
Jan 25, 2017 1819 1861 1813 1850 0 +43.78(+2.42%)
Jan 24, 2017 1827 1849 1752 1806 0 -18.54(-1.02%)
Jan 23, 2017 1814 1847 1767 1825 0 +7.03(+0.39%)
Jan 20, 2017 1837 1856 1803 1818 0 -25.33(-1.37%)
Jan 19, 2017 1888 1892 1822 1843 0 -45.43(-2.41%)
Jan 18, 2017 1878 1901 1831 1888 0 +21.03(+1.13%)
Jan 17, 2017 1922 1946 1842 1867 0 -71.21(-3.67%)
Jan 13, 2017 1939 1939 1939 1939 0 +10.60(+0.55%)
Jan 12, 2017 1948 1955 1890 1928 0 -34.93(-1.78%)
Jan 11, 2017 2012 2015 1916 1963 0 -54.10(-2.68%)
Jan 10, 2017 2044 2070 1972 2017 0 -7.33(-0.36%)
Jan 09, 2017 2055 2070 2012 2024 0 -19.12(-0.94%)
Jan 06, 2017 2018 2056 1994 2044 0 +49.24(+2.47%)
Jan 05, 2017 2001 2016 1971 1994 0 -7.69(-0.38%)
Jan 04, 2017 1951 2008 1935 2002 0 +51.94(+2.66%)
Jan 03, 2017 1930 1966 1900 1950 0 +40.29(+2.11%)
Dec 30, 2016 1910 1910 1910 1910 0 +12.86(+0.68%)
Dec 29, 2016 1884 1914 1866 1897 0 +10.62(+0.56%)
Dec 28, 2016 1940 1950 1868 1886 0 -52.33(-2.70%)
Dec 27, 2016 1960 1989 1928 1939 0 -22.60(-1.15%)
Dec 23, 2016 1961 1961 1961 1961 0 +69.50(+3.67%)
Dec 22, 2016 1912 1927 1874 1892 0 -21.72(-1.14%)
Dec 21, 2016 1955 1979 1902 1913 0 -48.04(-2.45%)
Dec 20, 2016 1968 2011 1919 1961 0 -2.66(-0.14%)
Dec 19, 2016 1956 2010 1938 1964 0 +12.40(+0.64%)
Dec 16, 2016 1938 1984 1918 1952 0 +24.36(+1.26%)
Dec 15, 2016 1886 1947 1877 1927 0 +43.17(+2.29%)
Dec 14, 2016 1895 1927 1861 1884 0 -11.37(-0.60%)
Dec 13, 2016 1918 1960 1886 1896 0 -27.95(-1.45%)
Dec 12, 2016 1950 1989 1900 1923 0 -82.56(-4.12%)
Dec 09, 2016 1994 2034 1968 2006 0 +28.01(+1.42%)
Dec 08, 2016 1903 1982 1868 1978 0 +68.48(+3.59%)
Dec 07, 2016 1934 1961 1868 1910 0 -42.84(-2.19%)
Dec 06, 2016 1945 1969 1886 1952 0 +13.92(+0.72%)
Dec 05, 2016 1922 1978 1905 1938 0 +22.60(+1.18%)
Dec 02, 2016 1885 1946 1858 1916 0 +28.80(+1.53%)
Dec 01, 2016 1906 1925 1827 1887 0 -6.02(-0.32%)
Nov 30, 2016 1935 1958 1867 1893 0 -36.83(-1.91%)
Nov 29, 2016 1954 1975 1916 1930 0 -13.09(-0.67%)
Nov 28, 2016 2017 2033 1935 1943 0 -86.85(-4.28%)
Nov 25, 2016 2007 2038 1994 2030 0 +33.66(+1.69%)
Nov 23, 2016 1996 1996 1996 1996 0 +21.30(+1.08%)
Nov 22, 2016 2021 2036 1949 1975 0 -40.16(-1.99%)
Nov 21, 2016 2064 2074 1981 2015 0 -38.02(-1.85%)
Nov 18, 2016 2036 2084 2007 2053 0 -12.03(-0.58%)
Nov 17, 2016 2058 2068 2021 2065 0 +6.09(+0.30%)
Nov 16, 2016 2060 2104 2022 2059 0 -6.06(-0.29%)
Nov 15, 2016 2108 2116 2012 2065 0 -58.70(-2.76%)
Nov 14, 2016 2125 2166 2085 2124 0 +12.80(+0.61%)
Nov 11, 2016 2018 2133 1956 2111 0 +90.89(+4.50%)
Nov 10, 2016 2017 2106 1991 2020 0 +39.99(+2.02%)
Nov 09, 2016 1922 2041 1894 1980 0 +86.57(+4.57%)
Nov 08, 2016 1867 1924 1829 1894 0 +23.44(+1.25%)
Nov 07, 2016 1870 1919 1810 1870 0 +48.95(+2.69%)
Nov 04, 2016 1812 1931 1799 1821 0 +43.76(+2.46%)
Nov 03, 2016 1862 1871 1761 1777 0 -74.10(-4.00%)
Nov 02, 2016 1863 1891 1825 1851 0 -13.32(-0.71%)
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.