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 (%)
Oct 31, 2011 892.79 1184 1158 1172 0 -11.75(-0.99%)
Oct 28, 2011 868.83 1189 1141 1183 0 +26.82(+2.32%)
Oct 27, 2011 866.86 1179 1126 1156 0 +46.17(+4.16%)
Oct 26, 2011 835.30 1123 1083 1110 0 +3.40(+0.31%)
Oct 25, 2011 847.53 1135 1100 1107 0 -23.83(-2.11%)
Oct 24, 2011 834.50 1136 1105 1131 0 +19.97(+1.80%)
Oct 21, 2011 811.73 1117 1082 1111 0 +34.92(+3.25%)
Oct 20, 2011 806.46 1092 1058 1076 0 -9.22(-0.85%)
Oct 19, 2011 824.89 1115 1073 1085 0 -13.58(-1.24%)
Oct 18, 2011 907.76 1120 1080 1099 0 -80.11(-6.80%)
Oct 17, 2011 904.80 1201 1172 1179 0 -16.39(-1.37%)
Oct 14, 2011 915.79 1205 1175 1195 0 +9.97(+0.84%)
Oct 13, 2011 911.30 1197 1173 1185 0 -9.32(-0.78%)
Oct 12, 2011 931.68 1224 1183 1194 0 -6.37(-0.53%)
Oct 11, 2011 918.03 1214 1191 1201 0 -1.56(-0.13%)
Oct 10, 2011 911.22 1206 1181 1202 0 +34.00(+2.91%)
Oct 07, 2011 902.22 1192 1164 1168 0 -10.54(-0.89%)
Oct 06, 2011 886.86 1186 1161 1179 0 +25.99(+2.25%)
Oct 05, 2011 862.06 1159 1130 1153 0 +13.53(+1.19%)
Oct 04, 2011 830.17 1141 1098 1139 0 +19.49(+1.74%)
Oct 03, 2011 873.60 1166 1117 1120 0 -42.49(-3.66%)
Sep 30, 2011 884.78 1181 1151 1162 0 -9.23(-0.79%)
Sep 29, 2011 906.27 1190 1151 1172 0 +3.84(+0.33%)
Sep 28, 2011 912.34 1202 1166 1168 0 -19.61(-1.65%)
Sep 27, 2011 896.68 1205 1168 1187 0 +33.27(+2.88%)
Sep 26, 2011 863.64 1163 1116 1154 0 +21.32(+1.88%)
Sep 23, 2011 811.77 1135 1083 1133 0 +39.48(+3.61%)
Sep 22, 2011 826.04 1121 1081 1093 0 -33.47(-2.97%)
Sep 21, 2011 879.74 1164 1123 1127 0 -26.95(-2.34%)
Sep 20, 2011 874.21 1174 1136 1154 0 -39.04(-3.27%)
Sep 19, 2011 830.07 1208 1181 1193 0 -14.12(-1.17%)
Sep 16, 2011 950.09 1222 1199 1207 0 -2.72(-0.22%)
Sep 15, 2011 953.92 1226 1198 1210 0 +2.91(+0.24%)
Sep 14, 2011 935.28 1221 1189 1207 0 +12.53(+1.05%)
Sep 13, 2011 935.63 1212 1182 1194 0 -5.95(-0.50%)
Sep 12, 2011 937.01 1212 1182 1200 0 -12.22(-1.01%)
Sep 09, 2011 977.40 1249 1203 1212 0 -37.08(-2.97%)
Sep 08, 2011 1019 1298 1244 1249 0 -47.25(-3.64%)
Sep 07, 2011 1008 1309 1266 1297 0 +34.45(+2.73%)
Sep 06, 2011 973.45 1266 1233 1262 0 -5.20(-0.41%)
Sep 02, 2011 1267 1267 1267 0 -38.09(-2.92%)
Sep 01, 2011 1052 1339 1299 1306 0 -9.76(-0.74%)
Aug 31, 2011 1041 1330 1297 1315 0 +17.85(+1.38%)
Aug 30, 2011 1018 1305 1272 1297 0 +11.67(+0.91%)
Aug 29, 2011 993.45 1288 1253 1286 0 +35.29(+2.82%)
Aug 26, 2011 957.62 1257 1197 1250 0 +20.45(+1.66%)
Aug 25, 2011 997.78 1269 1222 1230 0 -24.30(-1.94%)
Aug 24, 2011 996.59 1275 1235 1254 0 +9.40(+0.76%)
Aug 23, 2011 958.22 1248 1210 1245 0 +35.25(+2.91%)
Aug 22, 2011 982.42 1254 1205 1210 0 -11.79(-0.97%)
Aug 19, 2011 958.62 1250 1207 1221 0 -11.81(-0.96%)
Aug 18, 2011 977.69 1255 1210 1233 0 -28.15(-2.23%)
Aug 17, 2011 1020 1298 1253 1261 0 -3.03(-0.24%)
Aug 16, 2011 1018 1287 1251 1264 0 -28.29(-2.19%)
Aug 15, 2011 1289 1298 1273 1293 0 +18.73(+1.47%)
Aug 12, 2011 1002 1287 1250 1274 0 +9.13(+0.72%)
Aug 11, 2011 959.69 1278 1213 1265 0 +46.37(+3.81%)
Aug 10, 2011 981.84 1269 1206 1219 0 -45.74(-3.62%)
Aug 09, 2011 1228 1268 1197 1264 0 +49.75(+4.10%)
Aug 08, 2011 965.54 1265 1191 1215 0 -57.05(-4.49%)
Aug 05, 2011 1011 1303 1239 1272 0 -8.61(-0.67%)
Aug 04, 2011 1064 1337 1277 1280 0 -55.74(-4.17%)
Aug 03, 2011 1076 1361 1279 1336 0 -5.63(-0.42%)
Aug 02, 2011 1117 1399 1337 1342 0 -34.77(-2.53%)
Aug 01, 2011 1144 1413 1361 1376 0 -11.73(-0.85%)
Jul 29, 2011 1133 1406 1372 1388 0 -16.62(-1.18%)
Jul 28, 2011 1154 1434 1394 1405 0 -16.90(-1.19%)
Jul 27, 2011 1196 1474 1397 1422 0 -33.56(-2.31%)
Jul 26, 2011 1205 1473 1451 1455 0 -4.12(-0.28%)
Jul 25, 2011 1205 1475 1454 1459 0 -10.24(-0.70%)
Jul 22, 2011 1216 1485 1466 1469 0 -14.78(-1.00%)
Jul 21, 2011 1481 1495 1469 1484 0 +15.24(+1.04%)
Jul 20, 2011 1214 1484 1457 1469 0 -9.90(-0.67%)
Jul 19, 2011 1209 1490 1465 1479 0 +8.80(+0.60%)
Jul 18, 2011 1204 1486 1450 1470 0 -3.38(-0.23%)
Jul 15, 2011 1200 1478 1448 1474 0 +6.79(+0.46%)
Jul 14, 2011 1223 1492 1461 1467 0 -14.43(-0.97%)
Jul 13, 2011 1214 1500 1466 1481 0 +9.74(+0.66%)
Jul 12, 2011 1201 1491 1462 1471 0 +1.78(+0.12%)
Jul 11, 2011 1209 1495 1453 1470 0 -10.96(-0.74%)
Jul 08, 2011 1195 1489 1450 1481 0 +11.57(+0.79%)
Jul 07, 2011 1204 1482 1458 1469 0 +7.67(+0.52%)
Jul 06, 2011 1209 1481 1452 1461 0 +0.51(+0.03%)
Jul 05, 2011 1222 1489 1448 1461 0 -26.01(-1.75%)
Jul 01, 2011 1487 1487 1487 0 +11.24(+0.76%)
Jun 30, 2011 1208 1488 1463 1476 0 +8.52(+0.58%)
Jun 29, 2011 1205 1479 1455 1467 0 -0.44(-0.03%)
Jun 28, 2011 1180 1473 1438 1468 0 +27.88(+1.94%)
Jun 27, 2011 1168 1453 1421 1440 0 +10.00(+0.70%)
Jun 24, 2011 1172 1444 1415 1430 0 -0.70(-0.05%)
Jun 23, 2011 1161 1436 1402 1430 0 +0.04(+0.00%)
Jun 22, 2011 1172 1443 1419 1430 0 -8.41(-0.58%)
Jun 21, 2011 1159 1444 1413 1439 0 +24.96(+1.77%)
Jun 20, 2011 1145 1425 1399 1414 0 +11.59(+0.83%)
Jun 17, 2011 1149 1424 1388 1402 0 -1.40(-0.10%)
Jun 16, 2011 1152 1430 1385 1404 0 -13.07(-0.92%)
Jun 15, 2011 1142 1434 1397 1417 0 -0.41(-0.03%)
Jun 14, 2011 1158 1433 1410 1417 0 +4.54(+0.32%)
Jun 13, 2011 1147 1428 1401 1413 0 +3.44(+0.24%)
Jun 10, 2011 1158 1434 1402 1409 0 -13.66(-0.96%)
Jun 09, 2011 1145 1432 1399 1423 0 +32.37(+2.33%)
Jun 08, 2011 1142 1411 1384 1390 0 -20.74(-1.47%)
Jun 07, 2011 1133 1427 1385 1411 0 +23.90(+1.72%)
Jun 06, 2011 1136 1407 1377 1387 0 -12.28(-0.88%)
Jun 03, 2011 1134 1410 1391 1399 0 +41.63(+3.07%)
May 24, 2011 1095 1369 1344 1358 0 +1.34(+0.10%)
May 23, 2011 1105 1373 1348 1357 0 -26.27(-1.90%)
May 20, 2011 1113 1395 1369 1383 0 +7.69(+0.56%)
May 19, 2011 1121 1394 1363 1375 0 -11.53(-0.83%)
May 18, 2011 1118 1395 1373 1387 0 +3.85(+0.28%)
May 17, 2011 1121 1394 1372 1383 0 -4.51(-0.33%)
May 16, 2011 1120 1405 1373 1387 0 +4.45(+0.32%)
May 13, 2011 1129 1403 1371 1383 0 -1.49(-0.11%)
May 12, 2011 1111 1390 1363 1384 0 +9.91(+0.72%)
May 11, 2011 1118 1392 1364 1374 0 -12.73(-0.92%)
May 10, 2011 1118 1395 1366 1387 0 +11.79(+0.86%)
May 09, 2011 1109 1387 1348 1375 0 +18.54(+1.37%)
May 06, 2011 1096 1369 1348 1357 0 +10.25(+0.76%)
May 05, 2011 1084 1364 1334 1347 0 -6.05(-0.45%)
May 04, 2011 1103 1374 1345 1353 0 -18.97(-1.38%)
May 03, 2011 1113 1384 1362 1372 0 -7.31(-0.53%)
May 02, 2011 1380 1388 1376 1379 0 +5.41(+0.39%)
Apr 29, 2011 1106 1384 1355 1373 0 +4.29(+0.31%)
Apr 28, 2011 1106 1379 1357 1369 0 +1.17(+0.09%)
Apr 27, 2011 1097 1375 1351 1368 0 -2.87(-0.21%)
Apr 26, 2011 1130 1403 1357 1371 0 -14.39(-1.04%)
Apr 25, 2011 1379 1389 1371 1385 0 +10.68(+0.78%)
Apr 21, 2011 1109 1385 1330 1375 0 -7.68(-0.56%)
Apr 20, 2011 1118 1394 1368 1382 0 +16.79(+1.23%)
Apr 19, 2011 1362 1379 1353 1365 0 +9.16(+0.68%)
Apr 18, 2011 1086 1365 1331 1356 0 +2.07(+0.15%)
Apr 15, 2011 1074 1360 1332 1354 0 +15.75(+1.18%)
Apr 14, 2011 1072 1349 1322 1339 0 +2.96(+0.22%)
Apr 13, 2011 1071 1354 1323 1336 0 +1.93(+0.14%)
Apr 12, 2011 1326 1342 1317 1334 0 -1.66(-0.12%)
Apr 11, 2011 1077 1353 1328 1335 0 -8.26(-0.61%)
Apr 08, 2011 1093 1362 1334 1344 0 -8.86(-0.66%)
Apr 07, 2011 1084 1362 1334 1352 0 +10.94(+0.82%)
Apr 06, 2011 1071 1360 1319 1341 0 +11.93(+0.90%)
Apr 05, 2011 1042 1341 1300 1330 0 +20.05(+1.53%)
Apr 04, 2011 1049 1325 1302 1309 0 -1.66(-0.13%)
Apr 01, 2011 1038 1315 1293 1311 0 +14.07(+1.08%)
Mar 31, 2011 1033 1310 1285 1297 0 +2.26(+0.17%)
Mar 30, 2011 1026 1304 1279 1295 0 +12.18(+0.95%)
Mar 29, 2011 1006 1286 1264 1283 0 +11.70(+0.92%)
Mar 28, 2011 1010 1288 1265 1271 0 +0.03(+0.00%)
Mar 25, 2011 998.83 1285 1255 1271 0 +10.64(+0.84%)
Mar 24, 2011 982.51 1268 1236 1260 0 +16.01(+1.29%)
Mar 23, 2011 968.31 1249 1221 1244 0 +9.36(+0.76%)
Mar 22, 2011 972.53 1246 1225 1235 0 -0.13(-0.01%)
Mar 21, 2011 1237 1244 1228 1235 0 +3.25(+0.26%)
Mar 18, 2011 979.04 1249 1222 1232 0 -2.10(-0.17%)
Mar 17, 2011 973.99 1255 1224 1234 0 +6.53(+0.53%)
Mar 16, 2011 975.79 1245 1221 1227 0 -15.71(-1.26%)
Mar 15, 2011 975.42 1265 1231 1243 0 -20.69(-1.64%)
Mar 14, 2011 1006 1282 1257 1264 0 -13.01(-1.02%)
Mar 11, 2011 1006 1286 1263 1277 0 +1.97(+0.15%)
Mar 10, 2011 1006 1289 1254 1275 0 -1.71(-0.13%)
Mar 09, 2011 998.83 1295 1255 1276 0 +14.44(+1.14%)
Mar 08, 2011 991.40 1280 1248 1262 0 +9.40(+0.75%)
Mar 07, 2011 998.02 1272 1245 1253 0 -14.10(-1.11%)
Mar 04, 2011 1003 1271 1252 1267 0 +3.01(+0.24%)
Mar 03, 2011 992.36 1269 1241 1264 0 +3.34(+0.26%)
Mar 02, 2011 984.19 1270 1241 1260 0 +6.50(+0.52%)
Mar 01, 2011 1002 1279 1248 1254 0 -9.48(-0.75%)
Feb 28, 2011 1000 1279 1254 1263 0 -2.30(-0.18%)
Feb 25, 2011 983.76 1267 1244 1266 0 +15.20(+1.22%)
Feb 24, 2011 986.90 1262 1239 1250 0 -6.22(-0.49%)
Feb 23, 2011 1002 1278 1244 1257 0 -15.26(-1.20%)
Feb 22, 2011 1022 1301 1261 1272 0 -34.45(-2.64%)
Feb 18, 2011 1306 1306 1306 0 -2.75(-0.21%)
Feb 17, 2011 1053 1324 1300 1309 0 -6.46(-0.49%)
Feb 16, 2011 1054 1324 1306 1316 0 +0.93(+0.07%)
Feb 15, 2011 1046 1331 1300 1315 0 +1.49(+0.11%)
Feb 14, 2011 1050 1327 1302 1313 0 +3.01(+0.23%)
Feb 11, 2011 1030 1315 1285 1310 0 +12.53(+0.97%)
Feb 10, 2011 1030 1307 1287 1298 0 +0.52(+0.04%)
Feb 09, 2011 1031 1312 1278 1297 0 +3.15(+0.24%)
Feb 08, 2011 1032 1306 1276 1294 0 +4.79(+0.37%)
Feb 07, 2011 1019 1312 1277 1289 0 +8.03(+0.63%)
Feb 04, 2011 1000 1287 1253 1281 0 +17.50(+1.38%)
Feb 03, 2011 988.89 1273 1243 1264 0 -28.52(-2.21%)
Feb 02, 2011 1036 1306 1232 1292 0 -10.01(-0.77%)
Feb 01, 2011 1044 1318 1293 1302 0 -1.32(-0.10%)
Jan 31, 2011 1036 1318 1293 1304 0 -0.14(-0.01%)
Jan 28, 2011 1057 1327 1292 1304 0 -21.98(-1.66%)
Jan 27, 2011 1066 1341 1318 1326 0 -6.32(-0.47%)
Jan 26, 2011 1054 1340 1309 1332 0 +15.26(+1.16%)
Jan 25, 2011 1038 1325 1298 1317 0 +18.48(+1.42%)
Jan 24, 2011 1025 1311 1284 1298 0 +4.80(+0.37%)
Jan 21, 2011 1040 1311 1285 1293 0 -8.28(-0.64%)
Jan 20, 2011 1045 1317 1291 1302 0 -10.14(-0.77%)
Jan 19, 2011 1070 1342 1306 1312 0 -33.28(-2.47%)
Jan 18, 2011 1065 1352 1324 1345 0 +14.77(+1.11%)
Jan 14, 2011 1330 1330 1330 0 +6.38(+0.48%)
Jan 13, 2011 1061 1332 1316 1324 0 -6.77(-0.51%)
Jan 12, 2011 1065 1340 1316 1331 0 +4.78(+0.36%)
Jan 11, 2011 1053 1336 1309 1326 0 +12.07(+0.92%)
Jan 10, 2011 1043 1321 1298 1314 0 -0.46(-0.03%)
Jan 07, 2011 1045 1323 1300 1314 0 +6.03(+0.46%)
Jan 06, 2011 1031 1316 1286 1308 0 +18.68(+1.45%)
Jan 05, 2011 1009 1299 1268 1290 0 +12.50(+0.98%)
Jan 04, 2011 1021 1299 1266 1277 0 -5.15(-0.40%)
Jan 03, 2011 1024 1299 1273 1282 0 -3.15(-0.25%)
Dec 31, 2010 1016 1293 1273 1285 0 -1.56(-0.12%)
Dec 30, 2010 1017 1293 1277 1287 0 +1.03(+0.08%)
Dec 29, 2010 1028 1299 1277 1286 0 -8.68(-0.67%)
Dec 28, 2010 1036 1309 1290 1295 0 -10.16(-0.78%)
Dec 27, 2010 1039 1311 1291 1305 0 -3.23(-0.25%)
Dec 23, 2010 1032 1318 1289 1308 0 +5.31(+0.41%)
Dec 22, 2010 1040 1316 1293 1303 0 -5.67(-0.43%)
Dec 21, 2010 1043 1319 1298 1308 0 +0.79(+0.06%)
Dec 20, 2010 1040 1318 1296 1308 0 -2.42(-0.18%)
Dec 17, 2010 1034 1318 1284 1310 0 +6.32(+0.48%)
Dec 16, 2010 1021 1305 1280 1304 0 +14.88(+1.15%)
Dec 15, 2010 1022 1304 1283 1289 0 -1.57(-0.12%)
Dec 14, 2010 1019 1297 1275 1290 0 -0.60(-0.05%)
Dec 10, 2010 1011 1298 1273 1291 0 +12.42(+0.97%)
Dec 09, 2010 1004 1284 1261 1279 0 +14.39(+1.14%)
Dec 08, 2010 1005 1278 1255 1264 0 -6.71(-0.53%)
Dec 07, 2010 1018 1288 1256 1271 0 +0.05(+0.00%)
Dec 06, 2010 1003 1289 1254 1271 0 +8.20(+0.65%)
Dec 03, 2010 993.41 1271 1248 1263 0 +6.35(+0.51%)
Dec 02, 2010 1252 1269 1244 1256 0 +5.40(+0.43%)
Dec 01, 2010 997.19 1270 1245 1251 0 -0.64(-0.05%)
Nov 30, 2010 982.67 1261 1239 1252 0 -6.72(-0.53%)
Nov 29, 2010 1001 1271 1241 1258 0 -12.93(-1.02%)
Nov 26, 2010 1002 1283 1261 1271 0 -4.14(-0.32%)
Nov 24, 2010 1000 1275 1275 1275 0 +14.10(+1.12%)
Nov 23, 2010 1000 1273 1254 1261 0 -14.68(-1.15%)
Nov 22, 2010 1019 1291 1266 1276 0 -11.97(-0.93%)
Nov 19, 2010 1021 1295 1277 1288 0 +3.64(+0.28%)
Nov 18, 2010 1017 1296 1275 1284 0 +11.89(+0.93%)
Nov 17, 2010 1014 1289 1267 1272 0 -8.92(-0.70%)
Nov 16, 2010 1025 1297 1273 1281 0 -15.67(-1.21%)
Nov 15, 2010 1039 1314 1295 1297 0 -7.12(-0.55%)
Nov 12, 2010 1043 1317 1296 1304 0 -12.30(-0.93%)
Nov 11, 2010 1044 1324 1302 1316 0 -2.71(-0.21%)
Nov 10, 2010 1033 1326 1284 1319 0 +14.24(+1.09%)
Nov 09, 2010 1042 1319 1297 1305 0 -4.84(-0.37%)
Nov 08, 2010 1045 1320 1303 1310 0 -6.50(-0.49%)
Nov 05, 2010 1056 1328 1306 1316 0 -5.65(-0.43%)
Nov 04, 2010 1047 1339 1312 1322 0 +5.65(+0.43%)
Nov 03, 2010 1052 1322 1299 1316 0 -2.18(-0.17%)
Nov 02, 2010 1046 1330 1304 1318 0 +12.51(+0.96%)
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.