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 (%)
Dec 31, 2009 1208 1208 1208 0 +4.28(+0.36%)
Dec 30, 2009 1172 1213 1192 1204 0 -2.08(-0.17%)
Dec 29, 2009 1172 1217 1194 1206 0 +5.76(+0.48%)
Dec 28, 2009 1169 1210 1188 1200 0 -0.34(-0.03%)
Dec 24, 2009 1167 1205 1191 1201 0 +3.31(+0.28%)
Dec 23, 2009 1162 1210 1182 1197 0 +3.29(+0.28%)
Dec 22, 2009 1143 1198 1167 1194 0 +19.88(+1.69%)
Dec 21, 2009 1138 1185 1159 1174 0 +12.59(+1.08%)
Dec 18, 2009 1134 1174 1148 1162 0 +3.45(+0.30%)
Dec 17, 2009 1145 1181 1149 1158 0 -22.95(-1.94%)
Dec 16, 2009 1156 1198 1166 1181 0 -2.76(-0.23%)
Dec 15, 2009 1147 1200 1168 1184 0 -3.74(-0.31%)
Dec 14, 2009 1176 1194 1171 1188 0 +29.63(+2.56%)
Dec 11, 2009 1135 1172 1148 1158 0 -4.99(-0.43%)
Dec 10, 2009 1129 1176 1152 1163 0 +7.50(+0.65%)
Dec 09, 2009 1130 1168 1141 1155 0 -5.94(-0.51%)
Dec 08, 2009 1132 1173 1146 1161 0 -3.99(-0.34%)
Dec 07, 2009 1136 1179 1158 1165 0 -2.51(-0.21%)
Dec 04, 2009 1143 1190 1155 1168 0 +4.24(+0.36%)
Dec 03, 2009 1143 1191 1156 1164 0 -11.19(-0.95%)
Dec 02, 2009 1132 1184 1158 1175 0 +11.58(+1.00%)
Dec 01, 2009 1127 1178 1146 1163 0 +19.25(+1.68%)
Nov 30, 2009 1116 1155 1127 1144 0 +5.17(+0.45%)
Nov 27, 2009 1099 1154 1118 1139 0 -18.68(-1.61%)
Nov 25, 2009 1158 1158 1158 0 +10.24(+0.89%)
Nov 24, 2009 1122 1163 1138 1147 0 -4.61(-0.40%)
Nov 23, 2009 1119 1166 1137 1152 0 +8.46(+0.74%)
Nov 20, 2009 1116 1157 1133 1143 0 -7.94(-0.69%)
Nov 19, 2009 1132 1169 1136 1151 0 -14.74(-1.26%)
Nov 18, 2009 1166 1174 1151 1166 0 -1.03(-0.09%)
Nov 17, 2009 1127 1174 1149 1167 0 +11.03(+0.95%)
Nov 16, 2009 1119 1163 1138 1156 0 +14.10(+1.23%)
Nov 13, 2009 1102 1152 1124 1142 0 +12.89(+1.14%)
Nov 12, 2009 1109 1158 1125 1129 0 -13.57(-1.19%)
Nov 11, 2009 1106 1151 1126 1143 0 +7.70(+0.68%)
Nov 10, 2009 1105 1148 1125 1135 0 -6.07(-0.53%)
Nov 09, 2009 1105 1150 1118 1141 0 +10.10(+0.89%)
Nov 06, 2009 1086 1146 1102 1131 0 +9.97(+0.89%)
Nov 05, 2009 1067 1133 1082 1121 0 +29.23(+2.68%)
Nov 04, 2009 1064 1114 1081 1092 0 +2.62(+0.24%)
Nov 03, 2009 1038 1096 1055 1089 0 +15.98(+1.49%)
Nov 02, 2009 1038 1091 1058 1073 0 +4.25(+0.40%)
Oct 30, 2009 1049 1089 1054 1069 0 -14.29(-1.32%)
Oct 29, 2009 1040 1097 1042 1083 0 +18.41(+1.73%)
Oct 28, 2009 1075 1113 1062 1065 0 -38.13(-3.46%)
Oct 27, 2009 1093 1135 1083 1103 0 +0.41(+0.04%)
Oct 26, 2009 1072 1132 1080 1103 0 +0.55(+0.05%)
Oct 23, 2009 1084 1123 1092 1102 0 -48.55(-4.22%)
Oct 22, 2009 1116 1158 1134 1151 0 +10.09(+0.88%)
Oct 21, 2009 1133 1179 1137 1140 0 -14.13(-1.22%)
Oct 20, 2009 1126 1168 1147 1155 0 -26.81(-2.27%)
Oct 19, 2009 1144 1191 1162 1181 0 +8.77(+0.75%)
Oct 16, 2009 1141 1187 1151 1173 0 -0.25(-0.02%)
Oct 15, 2009 1137 1183 1156 1173 0 +6.00(+0.51%)
Oct 14, 2009 1137 1177 1154 1167 0 +8.56(+0.74%)
Oct 13, 2009 1138 1175 1149 1158 0 -6.14(-0.53%)
Oct 12, 2009 1166 1176 1151 1164 0 +5.12(+0.44%)
Oct 09, 2009 1153 1167 1142 1159 0 +8.80(+0.76%)
Oct 08, 2009 1124 1165 1141 1151 0 +0.76(+0.07%)
Oct 07, 2009 1122 1165 1138 1150 0 -3.96(-0.34%)
Oct 06, 2009 1103 1165 1122 1154 0 +6.87(+0.60%)
Oct 05, 2009 1106 1158 1126 1147 0 +11.21(+0.99%)
Oct 02, 2009 1105 1145 1118 1136 0 -6.57(-0.58%)
Oct 01, 2009 1174 1180 1138 1142 0 -35.79(-3.04%)
Sep 30, 2009 1148 1188 1154 1178 0 -3.78(-0.32%)
Sep 29, 2009 1153 1194 1161 1182 0 -7.15(-0.60%)
Sep 28, 2009 1144 1195 1164 1189 0 +17.00(+1.45%)
Sep 25, 2009 1134 1187 1153 1172 0 +6.47(+0.56%)
Sep 24, 2009 1147 1188 1154 1165 0 -6.69(-0.57%)
Sep 23, 2009 1141 1185 1159 1172 0 +4.19(+0.36%)
Sep 22, 2009 1149 1189 1156 1168 0 +10.14(+0.88%)
Sep 21, 2009 1125 1175 1130 1158 0 +12.12(+1.06%)
Sep 18, 2009 1131 1171 1137 1146 0 -12.29(-1.06%)
Sep 17, 2009 1121 1187 1135 1158 0 +17.07(+1.50%)
Sep 16, 2009 1113 1162 1121 1141 0 -1.64(-0.14%)
Sep 15, 2009 1101 1153 1119 1143 0 +9.77(+0.86%)
Sep 14, 2009 1083 1140 1106 1133 0 +12.88(+1.15%)
Sep 11, 2009 1094 1136 1104 1120 0 -1.72(-0.15%)
Sep 10, 2009 1081 1129 1097 1122 0 +17.37(+1.57%)
Sep 09, 2009 1068 1114 1088 1104 0 +9.45(+0.86%)
Sep 08, 2009 1066 1110 1075 1095 0 +6.38(+0.59%)
Sep 04, 2009 1088 1088 1088 0 +7.09(+0.66%)
Sep 03, 2009 1037 1092 1058 1081 0 +16.52(+1.55%)
Sep 02, 2009 1065 1075 1052 1065 0 +0.15(+0.01%)
Sep 01, 2009 1047 1093 1055 1065 0 -11.98(-1.11%)
Aug 31, 2009 1052 1094 1066 1077 0 -13.26(-1.22%)
Aug 28, 2009 1070 1106 1079 1090 0 -7.69(-0.70%)
Aug 27, 2009 1093 1105 1078 1098 0 -2.01(-0.18%)
Aug 26, 2009 1103 1114 1087 1100 0 -6.93(-0.63%)
Aug 25, 2009 1107 1123 1096 1107 0 -1.90(-0.17%)
Aug 24, 2009 1114 1122 1094 1108 0 -2.25(-0.20%)
Aug 21, 2009 1108 1119 1094 1111 0 +11.85(+1.08%)
Aug 20, 2009 1091 1105 1078 1099 0 +10.58(+0.97%)
Aug 19, 2009 1061 1098 1057 1088 0 +13.34(+1.24%)
Aug 18, 2009 1078 1089 1061 1075 0 +0.40(+0.04%)
Aug 17, 2009 1081 1097 1063 1075 0 -27.81(-2.52%)
Aug 14, 2009 1112 1122 1089 1102 0 -8.35(-0.75%)
Aug 13, 2009 1117 1121 1088 1111 0 -0.30(-0.03%)
Aug 12, 2009 1098 1125 1086 1111 0 +11.26(+1.02%)
Aug 11, 2009 1105 1116 1086 1100 0 -7.93(-0.72%)
Aug 10, 2009 1109 1124 1089 1108 0 +0.35(+0.03%)
Aug 07, 2009 1108 1123 1093 1107 0 +10.24(+0.93%)
Aug 06, 2009 1117 1128 1082 1097 0 -17.47(-1.57%)
Aug 05, 2009 1138 1143 1100 1115 0 -19.19(-1.69%)
Aug 04, 2009 1125 1144 1114 1134 0 +15.38(+1.38%)
Aug 03, 2009 1113 1131 1097 1118 0 +20.39(+1.86%)
Jul 31, 2009 1101 1121 1088 1098 0 -4.85(-0.44%)
Jul 30, 2009 1109 1130 1097 1103 0 -2.72(-0.25%)
Jul 29, 2009 1088 1114 1069 1106 0 +14.54(+1.33%)
Jul 28, 2009 1088 1100 1070 1091 0 -0.91(-0.08%)
Jul 27, 2009 1095 1105 1080 1092 0 +0.44(+0.04%)
Jul 25, 2009 1083 1094 1078 1091 0 -7.86(-0.71%)
Jul 24, 2009 1080 1105 1072 1099 0 +14.73(+1.36%)
Jul 23, 2009 1080 1108 1063 1085 0 +6.48(+0.60%)
Jul 22, 2009 1083 1098 1063 1078 0 -4.43(-0.41%)
Jul 21, 2009 1101 1109 1070 1083 0 +630.54(+139.50%)
Jul 13, 2009 435.86 453.48 429.74 452.01 38,578,248 +16.15(+3.71%)
Jul 10, 2009 441.59 441.36 432.25 435.86 36,459,828 -5.50(-1.25%)
Jul 09, 2009 436.93 448.37 436.93 441.36 35,907,900 +4.43(+1.01%)
Jul 08, 2009 447.12 447.18 434.41 436.93 43,859,156 -10.25(-2.29%)
Jul 07, 2009 453.69 457.73 444.80 447.18 33,565,884 -6.51(-1.43%)
Jul 06, 2009 460.29 460.29 449.21 453.69 31,869,944 -8.30(-1.80%)
Jul 02, 2009 483.50 483.26 461.90 461.99 30,326,872 -21.27(-4.40%)
Jul 01, 2009 471.05 485.64 471.05 483.26 138,103,312 +12.21(+2.59%)
Jun 30, 2009 478.71 480.28 467.49 471.05 129,744,976 -7.60(-1.59%)
Jun 29, 2009 466.78 481.41 463.79 478.65 39,560,032 -605.02(-55.83%)
Jun 26, 2009 1063 1096 1047 1084 0 +16.26(+1.52%)
Jun 25, 2009 1048 1077 1037 1067 0 +36.92(+3.58%)
Jun 24, 2009 1012 1042 1001 1030 0 +23.32(+2.32%)
Jun 23, 2009 1013 1024 980.55 1007 0 -6.17(-0.61%)
Jun 22, 2009 1030 1039 997.70 1013 0 -23.16(-2.23%)
Jun 19, 2009 1022 1058 1006 1036 0 +34.12(+3.40%)
Jun 18, 2009 982.00 1012 971.02 1002 0 +19.09(+1.94%)
Jun 17, 2009 990.32 1003 962.25 983.29 0 -5.52(-0.56%)
Jun 16, 2009 1021 1030 980.22 988.81 0 -21.74(-2.15%)
Jun 15, 2009 1035 1044 998.42 1011 0 -40.59(-3.86%)
Jun 12, 2009 1047 1067 1029 1051 0 +6.53(+0.63%)
Jun 11, 2009 1030 1063 1023 1045 0 +16.04(+1.56%)
Jun 10, 2009 1029 1049 1002 1029 0 +8.20(+0.80%)
Jun 09, 2009 1033 1040 1010 1020 0 -3.91(-0.38%)
Jun 08, 2009 1020 1041 1004 1024 0 -21.04(-2.01%)
Jun 05, 2009 1044 1074 1018 1045 0 +14.66(+1.42%)
Jun 04, 2009 1031 1051 1007 1031 0 +14.04(+1.38%)
Jun 03, 2009 1024 1034 995.12 1017 0 -12.21(-1.19%)
Jun 02, 2009 1022 1051 991.64 1029 0 +2.89(+0.28%)
Jun 01, 2009 1033 1046 1005 1026 0 +35.59(+3.59%)
May 29, 2009 974.91 1005 960.11 990.35 0 +21.72(+2.24%)
May 28, 2009 981.66 993.60 956.89 968.62 0 -8.43(-0.86%)
May 27, 2009 990.03 1000 967.60 977.05 0 -13.91(-1.40%)
May 26, 2009 967.94 1003 951.59 990.97 0 +21.49(+2.22%)
May 25, 2009 978.21 992.64 958.23 969.48 0 +0.00(+0.00%)
May 22, 2009 978.21 992.64 958.23 969.48 0 -3.18(-0.33%)
May 21, 2009 976.13 990.16 954.05 972.66 0 -16.66(-1.68%)
May 20, 2009 986.83 1019 977.48 989.32 0 +7.02(+0.71%)
May 19, 2009 963.08 996.64 953.93 982.31 0 +20.32(+2.11%)
May 18, 2009 949.12 970.06 931.75 961.99 0 +18.92(+2.01%)
May 15, 2009 938.99 954.75 924.44 943.07 0 +5.84(+0.62%)
May 14, 2009 933.91 958.06 919.78 937.22 0 +3.17(+0.34%)
May 13, 2009 949.06 961.99 924.89 934.05 0 -32.92(-3.40%)
May 12, 2009 982.18 991.98 953.78 966.98 0 -11.37(-1.16%)
May 11, 2009 958.35 1000 939.26 978.35 0 +14.41(+1.49%)
May 08, 2009 949.75 978.97 932.35 963.94 0 +18.69(+1.98%)
May 07, 2009 922.52 957.93 906.66 945.25 0 +30.09(+3.29%)
May 06, 2009 946.37 953.02 893.52 915.16 0 -25.64(-2.73%)
May 05, 2009 952.60 967.27 912.03 940.80 0 -2.32(-0.25%)
May 04, 2009 943.53 953.04 925.63 943.12 0 +47.67(+5.32%)
May 01, 2009 905.25 909.81 875.91 895.45 0 -6.96(-0.77%)
Apr 30, 2009 913.53 926.59 893.08 902.40 0 -5.55(-0.61%)
Apr 29, 2009 910.04 921.12 889.77 907.96 0 +14.18(+1.59%)
Apr 28, 2009 879.65 916.62 867.77 893.78 0 +20.82(+2.38%)
Apr 27, 2009 881.49 894.73 863.43 872.96 0 -9.62(-1.09%)
Apr 24, 2009 878.55 897.75 868.06 882.58 0 +10.52(+1.21%)
Apr 23, 2009 884.97 889.68 855.40 872.06 0 -10.72(-1.21%)
Apr 22, 2009 878.03 903.67 864.27 882.78 0 +1.49(+0.17%)
Apr 21, 2009 870.41 887.68 857.05 881.28 0 +5.88(+0.67%)
Apr 20, 2009 893.67 901.88 867.42 875.40 0 -32.72(-3.60%)
Apr 17, 2009 898.72 921.06 882.89 908.12 0 +9.27(+1.03%)
Apr 16, 2009 896.62 913.18 878.92 898.85 0 +13.93(+1.57%)
Apr 15, 2009 892.25 901.77 867.12 884.92 0 -5.04(-0.57%)
Apr 14, 2009 894.22 908.42 877.34 889.96 0 -8.59(-0.96%)
Apr 13, 2009 895.30 911.53 881.76 898.55 0 +5.39(+0.60%)
Apr 10, 2009 897.82 904.65 878.05 893.16 0 +0.00(+0.00%)
Apr 09, 2009 897.82 904.65 878.05 893.16 0 +18.87(+2.16%)
Apr 08, 2009 865.06 884.79 851.31 874.29 0 +14.24(+1.66%)
Apr 07, 2009 862.84 881.04 838.46 860.05 0 -13.88(-1.59%)
Apr 06, 2009 888.28 899.22 859.85 873.93 0 -11.66(-1.32%)
Apr 03, 2009 920.99 931.17 875.62 885.59 0 -32.07(-3.49%)
Apr 02, 2009 924.62 947.88 904.45 917.66 0 -4.44(-0.48%)
Apr 01, 2009 914.04 930.64 897.90 922.10 0 -3.20(-0.35%)
Mar 31, 2009 910.72 949.95 902.22 925.29 0 +21.52(+2.38%)
Mar 30, 2009 896.02 912.95 879.59 903.77 0 -14.58(-1.59%)
Mar 27, 2009 941.87 955.92 898.66 918.36 0 -32.47(-3.42%)
Mar 26, 2009 906.36 974.09 894.02 950.83 0 +48.06(+5.32%)
Mar 25, 2009 882.29 930.10 865.51 902.77 0 +33.04(+3.80%)
Mar 24, 2009 836.03 901.99 824.50 869.72 0 +31.63(+3.77%)
Mar 23, 2009 823.17 842.20 813.03 838.09 0 +33.04(+4.10%)
Mar 20, 2009 814.32 830.67 790.99 805.05 0 -6.25(-0.77%)
Mar 19, 2009 836.65 843.69 795.56 811.29 0 -12.43(-1.51%)
Mar 18, 2009 819.88 843.81 801.39 823.72 0 +10.24(+1.26%)
Mar 17, 2009 801.23 819.04 787.71 813.48 0 +15.51(+1.94%)
Mar 16, 2009 801.52 820.45 786.46 797.98 0 +5.95(+0.75%)
Mar 13, 2009 788.81 805.21 771.59 792.02 0 +5.81(+0.74%)
Mar 12, 2009 745.41 793.35 735.23 786.22 0 +42.66(+5.74%)
Mar 11, 2009 750.25 775.35 728.82 743.55 0 -1.65(-0.22%)
Mar 10, 2009 711.66 761.01 705.67 745.20 0 +41.77(+5.94%)
Mar 09, 2009 710.93 731.26 692.77 703.43 0 -19.17(-2.65%)
Mar 06, 2009 728.18 740.99 701.51 722.60 0 -3.44(-0.47%)
Mar 05, 2009 751.65 756.19 712.95 726.04 0 -40.32(-5.26%)
Mar 04, 2009 748.31 780.29 729.94 766.36 0 +20.28(+2.72%)
Mar 03, 2009 763.72 786.66 725.40 746.09 0 -9.54(-1.26%)
Mar 02, 2009 773.35 797.36 733.58 755.63 0 -31.89(-4.05%)
Feb 27, 2009 796.97 813.20 774.01 787.51 0 -14.75(-1.84%)
Feb 26, 2009 825.18 838.36 797.67 802.26 0 -19.77(-2.40%)
Feb 25, 2009 838.53 848.79 808.48 822.03 0 -15.70(-1.87%)
Feb 24, 2009 820.22 846.54 810.03 837.73 0 +20.42(+2.50%)
Feb 23, 2009 842.36 850.47 808.33 817.31 0 -16.47(-1.97%)
Feb 20, 2009 852.21 865.36 821.49 833.78 0 -28.61(-3.32%)
Feb 19, 2009 869.54 885.09 852.16 862.39 0 +1.38(+0.16%)
Feb 18, 2009 878.99 887.30 842.66 861.01 0 -5.31(-0.61%)
Feb 17, 2009 865.83 899.17 848.49 866.32 0 -41.66(-4.59%)
Feb 16, 2009 907.45 928.74 889.35 907.97 0 +0.00(+0.00%)
Feb 13, 2009 907.45 928.74 889.35 907.97 0 +2.39(+0.26%)
Feb 12, 2009 885.80 917.53 871.48 905.58 0 +10.51(+1.17%)
Feb 11, 2009 895.09 911.24 876.04 895.07 0 +0.24(+0.03%)
Feb 10, 2009 924.29 942.46 883.07 894.84 0 -29.07(-3.15%)
Feb 09, 2009 908.45 934.79 891.91 923.91 0 +13.03(+1.43%)
Feb 06, 2009 874.34 919.77 867.82 910.89 0 +5.62(+0.62%)
Feb 05, 2009 899.29 921.52 888.46 905.27 0 -0.94(-0.10%)
Feb 04, 2009 898.55 929.68 886.45 906.21 0 +16.75(+1.88%)
Feb 03, 2009 880.56 900.64 857.93 889.46 0 +13.99(+1.60%)
Feb 02, 2009 842.30 885.55 835.75 875.48 0 +20.15(+2.36%)
Jan 30, 2009 860.41 877.55 846.34 855.32 0 -10.72(-1.24%)
Jan 29, 2009 869.00 880.26 856.74 866.04 0 -10.86(-1.24%)
Jan 28, 2009 864.30 888.50 853.41 876.90 0 +23.33(+2.73%)
Jan 27, 2009 840.98 863.40 828.27 853.57 0 +20.89(+2.51%)
Jan 26, 2009 856.50 875.19 814.04 832.68 0 -14.91(-1.76%)
Jan 23, 2009 826.92 860.54 813.13 847.60 0 +7.68(+0.91%)
Jan 22, 2009 844.07 865.81 819.76 839.91 0 -22.27(-2.58%)
Jan 21, 2009 835.43 871.81 813.82 862.19 0 +37.61(+4.56%)
Jan 20, 2009 871.27 877.06 819.75 824.58 0 -57.16(-6.48%)
Jan 19, 2009 887.94 914.86 843.61 881.75 0 +0.00(+0.00%)
Jan 16, 2009 887.94 914.86 843.61 881.75 0 +6.83(+0.78%)
Jan 15, 2009 865.38 887.55 830.76 874.92 0 +10.19(+1.18%)
Jan 14, 2009 894.90 905.54 854.25 864.73 0 -36.00(-4.00%)
Jan 13, 2009 929.62 950.24 877.12 900.73 0 -0.09(-0.01%)
Jan 12, 2009 916.06 921.80 886.17 900.82 0 -24.27(-2.62%)
Jan 09, 2009 950.52 964.47 903.26 925.10 0 -17.98(-1.91%)
Jan 08, 2009 907.28 969.40 885.90 943.07 0 +36.81(+4.06%)
Jan 07, 2009 911.44 931.96 892.81 906.27 0 -5.59(-0.61%)
Jan 06, 2009 905.98 930.43 885.58 911.86 0 +18.61(+2.08%)
Jan 05, 2009 872.87 909.36 852.31 893.25 0 +17.07(+1.95%)
Jan 02, 2009 838.34 882.94 828.39 876.17 0 +39.60(+4.73%)
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.