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 (%)
Nov 28, 2014 1484 1502 1464 1469 0 -14.33(-0.97%)
Nov 26, 2014 1483 1483 1483 1483 0 +15.77(+1.07%)
Nov 25, 2014 1462 1478 1448 1468 0 +10.00(+0.69%)
Nov 24, 2014 1430 1468 1425 1458 0 +32.43(+2.28%)
Nov 21, 2014 1432 1444 1415 1425 0 +9.04(+0.64%)
Nov 20, 2014 1400 1428 1395 1416 0 +4.02(+0.28%)
Nov 19, 2014 1430 1433 1401 1412 0 -22.21(-1.55%)
Nov 18, 2014 1406 1440 1397 1434 0 +29.64(+2.11%)
Nov 17, 2014 1395 1415 1384 1405 0 +3.45(+0.25%)
Nov 14, 2014 1404 1409 1379 1401 0 -0.46(-0.03%)
Nov 13, 2014 1406 1414 1387 1402 0 +2.55(+0.18%)
Nov 12, 2014 1381 1403 1371 1399 0 +17.22(+1.25%)
Nov 11, 2014 1356 1389 1349 1382 0 +26.38(+1.95%)
Nov 10, 2014 1355 1377 1346 1356 0 +0.40(+0.03%)
Nov 07, 2014 1394 1397 1343 1355 0 -9.37(-0.69%)
Nov 06, 2014 1346 1393 1327 1365 0 +67.41(+5.20%)
Nov 05, 2014 1310 1321 1286 1297 0 -7.33(-0.56%)
Nov 04, 2014 1299 1310 1282 1304 0 +4.61(+0.35%)
Nov 03, 2014 1308 1318 1292 1300 0 -12.78(-0.97%)
Oct 31, 2014 1341 1352 1295 1313 0 -15.20(-1.14%)
Oct 30, 2014 1273 1343 1266 1328 0 +41.20(+3.20%)
Oct 28, 2014 1272 1288 1261 1287 0 +19.55(+1.54%)
Oct 27, 2014 1270 1278 1258 1267 0 -5.57(-0.44%)
Oct 24, 2014 1259 1281 1251 1273 0 +13.57(+1.08%)
Oct 23, 2014 1234 1274 1228 1259 0 +20.12(+1.62%)
Oct 21, 2014 1231 1246 1217 1239 0 +17.46(+1.43%)
Oct 20, 2014 1214 1236 1204 1222 0 +2.28(+0.19%)
Oct 17, 2014 1219 1225 1215 1219 0 -5.34(-0.44%)
Oct 16, 2014 1168 1232 1163 1225 0 +38.94(+3.28%)
Oct 15, 2014 1175 1196 1144 1186 0 -1.03(-0.09%)
Oct 14, 2014 1195 1211 1177 1187 0 -2.28(-0.19%)
Oct 13, 2014 1189 1197 1185 1189 0 -35.12(-2.87%)
Oct 10, 2014 1241 1262 1219 1224 0 -15.23(-1.23%)
Oct 09, 2014 1271 1273 1236 1239 0 -33.20(-2.61%)
Oct 08, 2014 1238 1274 1230 1273 0 +34.07(+2.75%)
Oct 07, 2014 1259 1270 1233 1238 0 -26.38(-2.09%)
Oct 06, 2014 1276 1283 1263 1265 0 -5.41(-0.43%)
Oct 03, 2014 1254 1280 1244 1270 0 +25.81(+2.07%)
Oct 02, 2014 1246 1259 1230 1244 0 -5.96(-0.48%)
Oct 01, 2014 1256 1260 1237 1250 0 -5.79(-0.46%)
Sep 30, 2014 1278 1283 1251 1256 0 -23.24(-1.82%)
Sep 29, 2014 1258 1286 1253 1279 0 +7.96(+0.63%)
Sep 26, 2014 1267 1280 1259 1271 0 +5.61(+0.44%)
Sep 25, 2014 1290 1295 1263 1266 0 -41.62(-3.18%)
Sep 19, 2014 1314 1323 1303 1307 0 +0.84(+0.06%)
Sep 18, 2014 1313 1318 1299 1307 0 -3.61(-0.28%)
Sep 17, 2014 1306 1321 1303 1310 0 +4.33(+0.33%)
Sep 16, 2014 1295 1316 1285 1306 0 +9.71(+0.75%)
Sep 15, 2014 1298 1308 1285 1296 0 -1.10(-0.08%)
Sep 12, 2014 1299 1312 1291 1297 0 -9.18(-0.70%)
Sep 11, 2014 1308 1316 1297 1306 0 +360.19(+38.06%)
Sep 10, 2014 941.98 951.14 935.76 946.28 0 +7.23(+0.77%)
Sep 09, 2014 941.74 948.62 931.67 939.05 0 -1.12(-0.12%)
Sep 08, 2014 951.00 957.71 932.70 940.17 0 -14.64(-1.53%)
Sep 05, 2014 947.39 957.22 936.46 954.81 0 +8.09(+0.85%)
Sep 04, 2014 957.16 963.58 944.43 946.72 0 -9.53(-1.00%)
Sep 03, 2014 969.75 972.92 939.38 956.25 0 -9.96(-1.03%)
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.