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 (%)
Feb 28, 2017 1989 1991 1890 1904 0 -79.85(-4.02%)
Feb 27, 2017 1949 1998 1935 1984 0 +29.05(+1.49%)
Feb 24, 2017 1907 1960 1902 1955 0 +31.56(+1.64%)
Feb 23, 2017 1931 1963 1884 1924 0 -8.01(-0.41%)
Feb 22, 2017 1959 1969 1914 1932 0 -24.94(-1.27%)
Feb 21, 2017 1924 1965 1897 1956 0 +36.13(+1.88%)
Feb 17, 2017 1920 1920 1920 1920 0 +12.96(+0.68%)
Feb 16, 2017 1980 1995 1892 1907 0 -80.31(-4.04%)
Feb 15, 2017 1940 1993 1932 1988 0 +37.98(+1.95%)
Feb 14, 2017 1921 1968 1911 1950 0 +17.68(+0.92%)
Feb 13, 2017 1950 1957 1908 1932 0 -5.58(-0.29%)
Feb 10, 2017 1945 2017 1913 1938 0 -41.24(-2.08%)
Feb 09, 2017 1911 1985 1902 1979 0 +63.53(+3.32%)
Feb 08, 2017 1908 1934 1858 1915 0 -3.33(-0.17%)
Feb 07, 2017 1956 1966 1901 1919 0 -32.09(-1.65%)
Feb 06, 2017 1887 1959 1866 1951 0 +58.43(+3.09%)
Feb 03, 2017 1855 1901 1835 1892 0 +55.80(+3.04%)
Feb 02, 2017 1848 1862 1802 1836 0 -33.22(-1.78%)
Feb 01, 2017 1816 1876 1799 1870 0 +57.73(+3.19%)
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%)
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.