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 (%)
Apr 30, 2015 1900 1904 1885 1886 0 -13.33(-0.70%)
Apr 29, 2015 1900 1909 1892 1900 0 -1.46(-0.08%)
Apr 28, 2015 1910 1914 1893 1901 0 -4.31(-0.23%)
Apr 27, 2015 1919 1925 1900 1905 0 -12.66(-0.66%)
Apr 24, 2015 1922 1927 1913 1918 0 -4.57(-0.24%)
Apr 23, 2015 1922 1928 1916 1922 0 +0.13(+0.01%)
Apr 22, 2015 1920 1926 1916 1922 0 +2.79(+0.15%)
Apr 21, 2015 1928 1930 1916 1920 0 -5.34(-0.28%)
Apr 20, 2015 1937 1941 1917 1925 0 -6.66(-0.34%)
Apr 17, 2015 1940 1943 1928 1932 0 -9.39(-0.48%)
Apr 16, 2015 1943 1948 1937 1941 0 -0.63(-0.03%)
Apr 15, 2015 1938 1947 1932 1942 0 +4.29(+0.22%)
Apr 14, 2015 1934 1942 1930 1937 0 +4.35(+0.23%)
Apr 13, 2015 1935 1941 1929 1933 0 -1.90(-0.10%)
Apr 10, 2015 1932 1941 1929 1935 0 +4.46(+0.23%)
Apr 09, 2015 1932 1943 1924 1930 0 -0.34(-0.02%)
Apr 08, 2015 1927 1939 1919 1931 0 +0.44(+0.02%)
Apr 07, 2015 1932 1944 1903 1930 0 -0.66(-0.03%)
Apr 06, 2015 1936 1943 1928 1931 0 -5.78(-0.30%)
Apr 02, 2015 1937 1937 1937 1937 0 -1.18(-0.06%)
Apr 01, 2015 1934 1943 1926 1938 0 +3.17(+0.16%)
Mar 31, 2015 1936 1942 1930 1935 0 -2.39(-0.12%)
Mar 30, 2015 1937 1943 1925 1937 0 +0.84(+0.04%)
Mar 27, 2015 1933 1940 1926 1936 0 +4.37(+0.23%)
Mar 26, 2015 1931 1937 1924 1932 0 +0.43(+0.02%)
Mar 25, 2015 1945 1950 1929 1932 0 -13.89(-0.71%)
Mar 24, 2015 1943 1953 1940 1945 0 +1.32(+0.07%)
Mar 23, 2015 1943 1953 1932 1944 0 +0.36(+0.02%)
Mar 20, 2015 1943 1952 1936 1944 0 +3.13(+0.16%)
Mar 19, 2015 1949 1954 1935 1941 0 -7.66(-0.39%)
Mar 18, 2015 1944 1961 1933 1948 0 -25.96(-1.31%)
Mar 17, 2015 1967 1978 1964 1974 0 +1.83(+0.09%)
Mar 16, 2015 1967 1981 1964 1972 0 +6.02(+0.31%)
Mar 13, 2015 1963 1974 1956 1966 0 +3.81(+0.19%)
Mar 12, 2015 1956 1966 1950 1963 0 +10.55(+0.54%)
Mar 11, 2015 1949 1957 1941 1952 0 +4.07(+0.21%)
Mar 10, 2015 1949 1956 1942 1948 0 -2.71(-0.14%)
Mar 09, 2015 1954 1959 1941 1951 0 -2.77(-0.14%)
Mar 06, 2015 1957 1963 1947 1953 0 -5.82(-0.30%)
Mar 05, 2015 1963 1969 1956 1959 0 -1.42(-0.07%)
Mar 04, 2015 1961 1963 1946 1961 0 +10.84(+0.56%)
Mar 03, 2015 1950 1951 1948 1950 0 -1.17(-0.06%)
Mar 02, 2015 1947 1955 1937 1951 0 +0.96(+0.05%)
Feb 27, 2015 1949 1958 1941 1950 0 +1.17(+0.06%)
Feb 26, 2015 1949 1956 1946 1949 0 +3.25(+0.17%)
Feb 25, 2015 1956 1958 1929 1946 0 -5.16(-0.26%)
Feb 24, 2015 1953 1956 1947 1951 0 -2.81(-0.14%)
Feb 23, 2015 1955 1958 1948 1954 0 -2.98(-0.15%)
Feb 20, 2015 1952 1963 1948 1957 0 +3.77(+0.19%)
Feb 19, 2015 1951 1963 1948 1953 0 -1.00(-0.05%)
Feb 18, 2015 1953 1959 1949 1954 0 -0.90(-0.05%)
Feb 17, 2015 1950 1959 1947 1955 0 +4.62(+0.24%)
Feb 13, 2015 1950 1950 1950 1950 0 -1.86(-0.10%)
Feb 12, 2015 1954 1958 1946 1952 0 +1.91(+0.10%)
Feb 11, 2015 1954 1957 1943 1950 0 -3.31(-0.17%)
Feb 10, 2015 1959 1961 1951 1953 0 -1.24(-0.06%)
Feb 09, 2015 1957 1963 1951 1955 0 -2.35(-0.12%)
Feb 06, 2015 1968 1971 1956 1957 0 -13.40(-0.68%)
Feb 05, 2015 1962 1974 1956 1970 0 +438.67(+28.64%)
Feb 04, 2015 1511 1542 1497 1532 0 +13.16(+0.87%)
Feb 03, 2015 1515 1523 1491 1518 0 +5.55(+0.37%)
Feb 02, 2015 1524 1531 1484 1513 0 -1.79(-0.12%)
Jan 30, 2015 1533 1548 1511 1515 0 -33.91(-2.19%)
Jan 29, 2015 1535 1550 1509 1549 0 +11.29(+0.73%)
Jan 28, 2015 1572 1581 1534 1537 0 -24.39(-1.56%)
Jan 27, 2015 1562 1579 1553 1562 0 -15.41(-0.98%)
Jan 26, 2015 1545 1580 1526 1577 0 +24.02(+1.55%)
Jan 23, 2015 1537 1559 1531 1553 0 +13.12(+0.85%)
Jan 22, 2015 1540 1542 1501 1540 0 +18.43(+1.21%)
Jan 21, 2015 1512 1537 1504 1522 0 -0.39(-0.03%)
Jan 20, 2015 1520 1540 1495 1522 0 +6.48(+0.43%)
Jan 16, 2015 1462 1519 1452 1515 0 +47.77(+3.25%)
Jan 15, 2015 1468 1472 1462 1468 0 -20.14(-1.35%)
Jan 14, 2015 1486 1514 1451 1488 0 -16.32(-1.08%)
Jan 13, 2015 1504 1504 1504 1504 0 +0.98(+0.07%)
Jan 12, 2015 1505 1520 1495 1503 0 +2.66(+0.18%)
Jan 09, 2015 1513 1524 1494 1501 0 -6.22(-0.41%)
Jan 08, 2015 1504 1525 1490 1507 0 +17.09(+1.15%)
Jan 07, 2015 1481 1503 1473 1490 0 +21.30(+1.45%)
Jan 06, 2015 1479 1501 1462 1468 0 -11.29(-0.76%)
Jan 05, 2015 1494 1509 1470 1480 0 -21.04(-1.40%)
Jan 02, 2015 1498 1524 1483 1501 0 +7.35(+0.49%)
Dec 31, 2014 1493 1493 1493 1493 0 -24.27(-1.60%)
Dec 30, 2014 1516 1541 1506 1518 0 +3.79(+0.25%)
Dec 29, 2014 1510 1522 1501 1514 0 +0.41(+0.03%)
Dec 26, 2014 1519 1529 1505 1513 0 -0.06(-0.00%)
Dec 24, 2014 1513 1513 1513 1513 0 -0.38(-0.03%)
Dec 23, 2014 1529 1534 1491 1514 0 -11.93(-0.78%)
Dec 22, 2014 1525 1535 1504 1526 0 -1.92(-0.13%)
Dec 19, 2014 1520 1542 1507 1528 0 +12.04(+0.79%)
Dec 18, 2014 1489 1523 1475 1516 0 +47.28(+3.22%)
Dec 17, 2014 1432 1484 1427 1468 0 +39.15(+2.74%)
Dec 16, 2014 1429 1477 1428 1429 0 -26.72(-1.84%)
Dec 15, 2014 1477 1503 1453 1456 0 -15.38(-1.05%)
Dec 12, 2014 1504 1516 1465 1471 0 -36.38(-2.41%)
Dec 11, 2014 1465 1537 1453 1508 0 +51.99(+3.57%)
Dec 10, 2014 1478 1491 1452 1456 0 -29.89(-2.01%)
Dec 09, 2014 1464 1506 1453 1486 0 +14.22(+0.97%)
Dec 08, 2014 1477 1487 1457 1471 0 -7.31(-0.49%)
Dec 05, 2014 1458 1485 1450 1479 0 +19.68(+1.35%)
Dec 04, 2014 1461 1479 1446 1459 0 -6.31(-0.43%)
Dec 03, 2014 1481 1496 1452 1465 0 -27.93(-1.87%)
Dec 02, 2014 1483 1508 1463 1493 0 +14.24(+0.96%)
Dec 01, 2014 1464 1489 1455 1479 0 +9.91(+0.67%)
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%)
Sep 02, 2014 962.37 970.11 956.20 966.21 0 +7.99(+0.83%)
Aug 29, 2014 958.21 958.21 958.21 0 -5.93(-0.62%)
Aug 28, 2014 961.50 970.10 954.02 964.15 0 -0.10(-0.01%)
Aug 27, 2014 964.81 973.54 959.26 964.24 0 +0.96(+0.10%)
Aug 26, 2014 968.73 975.40 953.18 963.29 0 -6.05(-0.62%)
Aug 25, 2014 966.06 979.56 957.19 969.34 0 +8.39(+0.87%)
Aug 22, 2014 961.24 967.00 951.36 960.95 0 -2.58(-0.27%)
Aug 21, 2014 965.08 973.78 957.20 963.53 0 -1.18(-0.12%)
Aug 20, 2014 952.09 973.25 946.47 964.71 0 +12.84(+1.35%)
Aug 19, 2014 973.14 977.27 946.02 951.87 0 -21.18(-2.18%)
Aug 18, 2014 973.47 979.58 967.65 973.04 0 +8.38(+0.87%)
Aug 15, 2014 978.59 985.80 956.32 964.66 0 -11.56(-1.18%)
Aug 14, 2014 964.73 978.65 959.57 976.22 0 +13.33(+1.38%)
Aug 13, 2014 954.64 965.50 948.27 962.89 0 +14.05(+1.48%)
Aug 12, 2014 950.36 957.66 942.50 948.85 0 -2.69(-0.28%)
Aug 11, 2014 952.28 957.10 942.21 951.53 0 +5.47(+0.58%)
Aug 08, 2014 933.59 947.59 923.54 946.06 0 +12.63(+1.35%)
Aug 07, 2014 949.20 962.59 928.39 933.43 0 -24.89(-2.60%)
Aug 06, 2014 945.34 967.00 941.05 958.32 0 +4.81(+0.50%)
Aug 05, 2014 949.25 971.27 942.85 953.51 0 +2.31(+0.24%)
Aug 04, 2014 944.05 956.52 932.47 951.20 0 +10.07(+1.07%)
Aug 01, 2014 944.61 963.99 924.55 941.12 0 +2.03(+0.22%)
Jul 31, 2014 949.63 963.55 931.75 939.10 0 +56.41(+6.39%)
Jul 23, 2014 884.77 892.39 875.15 882.69 0 -1.24(-0.14%)
Jul 22, 2014 884.38 894.58 880.00 883.93 0 +5.06(+0.58%)
Jul 21, 2014 870.56 884.90 862.57 878.87 0 +2.81(+0.32%)
Jul 18, 2014 867.25 881.55 865.52 876.06 0 +9.87(+1.14%)
Jul 17, 2014 883.11 889.97 863.46 866.19 0 -22.22(-2.50%)
Jul 16, 2014 896.69 899.98 882.68 888.40 0 -3.76(-0.42%)
Jul 15, 2014 908.37 914.58 887.89 892.17 0 -12.21(-1.35%)
Jul 14, 2014 911.27 916.50 893.19 904.38 0 +1.07(+0.12%)
Jul 11, 2014 907.69 911.16 890.41 903.30 0 +0.70(+0.08%)
Jul 10, 2014 897.51 906.73 890.13 902.60 0 -5.09(-0.56%)
Jul 09, 2014 906.31 913.88 898.31 907.69 0 +4.30(+0.48%)
Jul 08, 2014 914.57 915.77 894.59 903.39 0 -11.29(-1.23%)
Jul 07, 2014 932.55 933.48 909.75 914.68 0 -20.26(-2.17%)
Jul 03, 2014 934.94 934.94 934.94 0 -0.45(-0.05%)
Jul 02, 2014 935.95 940.71 930.76 935.40 0 -4.92(-0.52%)
Jul 01, 2014 920.27 947.50 916.32 940.32 0 +25.24(+2.76%)
Jun 30, 2014 906.36 917.57 901.10 915.08 0 +9.76(+1.08%)
Jun 27, 2014 918.14 922.50 899.41 905.32 0 -14.41(-1.57%)
Jun 26, 2014 925.74 931.21 915.39 919.73 0 -1.31(-0.14%)
Jun 25, 2014 921.58 930.23 915.50 921.04 0 -0.35(-0.04%)
Jun 24, 2014 929.77 936.31 920.33 921.39 0 -8.10(-0.87%)
Jun 23, 2014 933.00 938.92 923.81 929.49 0 -5.39(-0.58%)
Jun 20, 2014 931.96 942.69 923.05 934.88 0 +6.99(+0.75%)
Jun 19, 2014 929.29 935.16 914.96 927.89 0 +1.68(+0.18%)
Jun 18, 2014 915.37 928.34 906.06 926.21 0 +9.62(+1.05%)
Jun 17, 2014 923.21 932.35 911.30 916.59 0 -6.68(-0.72%)
Jun 16, 2014 913.04 926.05 907.30 923.27 0 +9.55(+1.05%)
Jun 13, 2014 911.38 925.99 898.23 913.72 0 +12.94(+1.44%)
Jun 12, 2014 782.73 914.41 897.52 900.78 0 -14.80(-1.62%)
Jun 11, 2014 781.72 927.76 909.93 915.58 0 +0.89(+0.10%)
Jun 10, 2014 895.55 916.78 890.11 914.69 0 +31.04(+3.51%)
Jun 06, 2014 877.04 891.00 866.31 883.65 0 +9.01(+1.03%)
Jun 05, 2014 859.26 876.94 852.74 874.63 0 +17.73(+2.07%)
Jun 04, 2014 851.16 861.29 842.36 856.90 0 +3.66(+0.43%)
Jun 03, 2014 853.78 863.07 847.02 853.24 0 -8.53(-0.99%)
Jun 02, 2014 864.85 868.89 854.41 861.77 0 -1.55(-0.18%)
May 30, 2014 858.36 870.85 850.86 863.33 0 +3.61(+0.42%)
May 29, 2014 849.75 860.91 846.85 859.72 0 +9.56(+1.12%)
May 28, 2014 841.87 853.17 838.21 850.16 0 +3.71(+0.44%)
May 27, 2014 843.56 855.88 843.11 846.46 0 +0.69(+0.08%)
May 23, 2014 845.76 845.76 845.76 0 -1.31(-0.15%)
May 22, 2014 841.82 851.26 835.98 847.07 0 +6.88(+0.82%)
May 21, 2014 834.66 844.03 832.06 840.20 0 +7.73(+0.93%)
May 20, 2014 839.35 842.40 826.24 832.47 0 -8.28(-0.99%)
May 19, 2014 836.48 845.79 829.85 840.75 0 +0.21(+0.03%)
May 16, 2014 829.98 846.98 823.96 840.54 0 +10.18(+1.23%)
May 15, 2014 832.47 839.77 819.52 830.36 0 -5.48(-0.66%)
May 14, 2014 838.18 845.38 829.30 835.84 0 -4.25(-0.51%)
May 13, 2014 843.60 848.20 836.35 840.09 0 -3.05(-0.36%)
May 12, 2014 837.46 848.59 831.74 843.14 0 +10.14(+1.22%)
May 09, 2014 828.47 836.15 818.28 833.00 0 +5.84(+0.71%)
May 08, 2014 830.64 850.51 820.98 827.16 0 -12.09(-1.44%)
May 07, 2014 822.77 844.10 814.55 839.25 0 +19.16(+2.34%)
May 06, 2014 829.14 833.56 814.80 820.09 0 -12.76(-1.53%)
May 05, 2014 817.49 837.72 808.74 832.84 0 +11.75(+1.43%)
May 02, 2014 815.39 826.64 807.46 821.09 0 +6.81(+0.84%)
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.