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, 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%)
Jan 01, 2009 813.60 844.03 804.06 836.58 0 +0.00(+0.00%)
Dec 31, 2008 813.60 844.03 804.06 836.58 0 +20.65(+2.53%)
Dec 30, 2008 794.88 819.94 785.37 815.92 0 +19.26(+2.42%)
Dec 29, 2008 809.41 814.12 787.11 796.66 0 -7.82(-0.97%)
Dec 26, 2008 798.49 812.08 782.17 804.48 0 +5.43(+0.68%)
Dec 25, 2008 794.70 806.53 781.47 799.05 0 +0.00(+0.00%)
Dec 24, 2008 794.70 806.53 781.47 799.05 0 +3.06(+0.38%)
Dec 23, 2008 805.46 820.47 785.32 795.99 0 -6.51(-0.81%)
Dec 22, 2008 812.44 828.48 784.21 802.50 0 -9.19(-1.13%)
Dec 19, 2008 836.59 856.80 795.79 811.69 0 -19.54(-2.35%)
Dec 18, 2008 863.74 880.89 817.40 831.24 0 -26.63(-3.10%)
Dec 17, 2008 854.78 879.31 839.33 857.87 0 -5.07(-0.59%)
Dec 16, 2008 849.70 881.93 823.85 862.94 0 +17.02(+2.01%)
Dec 15, 2008 855.72 873.15 825.84 845.92 0 -21.45(-2.47%)
Dec 12, 2008 838.96 876.09 825.75 867.38 0 +7.73(+0.90%)
Dec 11, 2008 859.91 903.32 840.21 859.65 0 -9.15(-1.05%)
Dec 10, 2008 878.02 894.01 851.69 868.80 0 -7.75(-0.88%)
Dec 09, 2008 885.56 906.35 858.56 876.55 0 -15.89(-1.78%)
Dec 08, 2008 863.59 912.02 855.05 892.44 0 +42.88(+5.05%)
Dec 05, 2008 829.00 855.69 800.35 849.56 0 +9.65(+1.15%)
Dec 04, 2008 841.26 885.33 813.22 839.91 0 -10.42(-1.23%)
Dec 03, 2008 827.04 861.62 810.44 850.33 0 +1.13(+0.13%)
Dec 02, 2008 835.74 862.42 806.17 849.19 0 +25.28(+3.07%)
Dec 01, 2008 846.14 878.44 802.17 823.91 0 -26.97(-3.17%)
Nov 28, 2008 824.24 856.17 813.09 850.88 0 +19.78(+2.38%)
Nov 27, 2008 787.22 834.65 778.03 831.10 0 +0.00(+0.00%)
Nov 26, 2008 787.22 834.65 778.03 831.10 0 +25.02(+3.10%)
Nov 25, 2008 808.19 821.37 780.47 806.08 0 +7.54(+0.94%)
Nov 24, 2008 759.06 814.30 740.74 798.54 0 +51.49(+6.89%)
Nov 21, 2008 749.97 771.11 690.72 747.05 0 +5.95(+0.80%)
Nov 20, 2008 760.61 807.15 722.75 741.10 0 -29.89(-3.88%)
Nov 19, 2008 822.93 841.44 767.63 770.99 0 -51.69(-6.28%)
Nov 18, 2008 838.32 867.35 795.80 822.68 0 -18.64(-2.22%)
Nov 17, 2008 854.61 882.24 828.25 841.32 0 -16.49(-1.92%)
Nov 14, 2008 873.65 904.32 841.85 857.81 0 -29.71(-3.35%)
Nov 13, 2008 825.85 894.18 804.88 887.52 0 +61.04(+7.39%)
Nov 12, 2008 870.89 878.58 822.25 826.48 0 -43.82(-5.04%)
Nov 11, 2008 881.42 897.95 855.81 870.30 0 -13.98(-1.58%)
Nov 10, 2008 904.11 920.68 864.21 884.28 0 -5.45(-0.61%)
Nov 07, 2008 869.83 909.04 855.22 889.73 0 +24.63(+2.85%)
Nov 06, 2008 884.06 913.15 850.30 865.10 0 -13.50(-1.54%)
Nov 05, 2008 879.62 932.76 819.95 878.60 0 +4.13(+0.47%)
Nov 04, 2008 911.97 921.53 852.05 874.47 0 -26.85(-2.98%)
Nov 03, 2008 895.40 926.95 870.18 901.32 0 +7.99(+0.89%)
Oct 31, 2008 839.11 907.17 786.10 893.32 0 +46.57(+5.50%)
Oct 30, 2008 811.68 874.81 794.51 846.75 0 +2.29(+0.27%)
Oct 29, 2008 842.99 880.34 814.15 844.47 0 +3.44(+0.41%)
Oct 28, 2008 815.21 854.28 786.85 841.02 0 +43.82(+5.50%)
Oct 27, 2008 838.87 854.41 791.97 797.21 0 -46.22(-5.48%)
Oct 24, 2008 797.70 867.32 780.54 843.43 0 -14.42(-1.68%)
Oct 23, 2008 899.25 946.60 822.75 857.85 0 -32.46(-3.65%)
Oct 22, 2008 939.34 957.96 865.03 890.30 0 -64.89(-6.79%)
Oct 21, 2008 987.40 1009 930.64 955.19 0 -23.59(-2.41%)
Oct 20, 2008 946.35 984.35 913.02 978.78 0 +49.08(+5.28%)
Oct 17, 2008 876.56 972.79 869.12 929.69 0 +2.64(+0.28%)
Oct 16, 2008 909.33 941.43 867.77 927.05 0 +20.99(+2.32%)
Oct 15, 2008 967.27 978.44 899.55 906.06 0 -72.96(-7.45%)
Oct 14, 2008 1006 1033 953.27 979.02 0 +7.76(+0.80%)
Oct 13, 2008 919.22 983.68 885.89 971.25 0 +94.01(+10.72%)
Oct 10, 2008 868.61 921.75 787.52 877.24 0 -35.56(-3.90%)
Oct 09, 2008 1008 1030 897.66 912.81 0 -90.95(-9.06%)
Oct 08, 2008 1025 1052 979.67 1004 0 -38.47(-3.69%)
Oct 07, 2008 1061 1100 1020 1042 0 -16.22(-1.53%)
Oct 06, 2008 1095 1110 1003 1058 0 -63.24(-5.64%)
Oct 03, 2008 1142 1179 1115 1122 0 -17.46(-1.53%)
Oct 02, 2008 1170 1195 1129 1139 0 -32.53(-2.78%)
Oct 01, 2008 1152 1185 1132 1172 0 +17.22(+1.49%)
Sep 30, 2008 1146 1182 1110 1154 0 +20.86(+1.84%)
Sep 29, 2008 1167 1184 1096 1134 0 -47.90(-4.05%)
Sep 26, 2008 1179 1210 1161 1182 0 -9.42(-0.79%)
Sep 25, 2008 1180 1205 1168 1191 0 +10.36(+0.88%)
Sep 24, 2008 1174 1201 1158 1181 0 +8.74(+0.75%)
Sep 23, 2008 1178 1206 1157 1172 0 -4.22(-0.36%)
Sep 22, 2008 1212 1223 1167 1176 0 -21.63(-1.81%)
Sep 19, 2008 1240 1258 1154 1198 0 +3.65(+0.31%)
Sep 18, 2008 1146 1230 1121 1194 0 +63.33(+5.60%)
Sep 17, 2008 1190 1207 1125 1131 0 -70.74(-5.89%)
Sep 16, 2008 1189 1213 1148 1201 0 -9.49(-0.78%)
Sep 15, 2008 1214 1246 1187 1211 0 -35.15(-2.82%)
Sep 12, 2008 1208 1256 1191 1246 0 +28.94(+2.38%)
Sep 11, 2008 1207 1226 1176 1217 0 -9.16(-0.75%)
Sep 10, 2008 1224 1240 1199 1226 0 +4.05(+0.33%)
Sep 09, 2008 1270 1286 1216 1222 0 -53.32(-4.18%)
Sep 08, 2008 1284 1295 1257 1276 0 +3.19(+0.25%)
Sep 05, 2008 1270 1286 1249 1272 0 -4.00(-0.31%)
Sep 04, 2008 1292 1307 1264 1276 0 -22.86(-1.76%)
Sep 03, 2008 1285 1308 1273 1299 0 +13.65(+1.06%)
Sep 02, 2008 1309 1326 1273 1286 0 -20.88(-1.60%)
Sep 01, 2008 1321 1333 1296 1306 0 +0.00(+0.00%)
Aug 29, 2008 1321 1333 1296 1306 0 -11.61(-0.88%)
Aug 28, 2008 1303 1327 1288 1318 0 +19.15(+1.47%)
Aug 27, 2008 1333 1342 1270 1299 0 -25.10(-1.90%)
Aug 26, 2008 1338 1372 1304 1324 0 -1.42(-0.11%)
Aug 25, 2008 1310 1359 1284 1325 0 +14.35(+1.09%)
Aug 22, 2008 1293 1319 1281 1311 0 +24.80(+1.93%)
Aug 21, 2008 1272 1303 1254 1286 0 +2.89(+0.23%)
Aug 20, 2008 1290 1313 1260 1283 0 -11.29(-0.87%)
Aug 19, 2008 1298 1316 1264 1295 0 +1.25(+0.10%)
Aug 18, 2008 1351 1367 1279 1293 0 -51.11(-3.80%)
Aug 15, 2008 1285 1370 1262 1345 0 +77.21(+6.09%)
Aug 14, 2008 1243 1283 1226 1267 0 +28.71(+2.32%)
Aug 13, 2008 1239 1254 1211 1239 0 -1.53(-0.12%)
Aug 12, 2008 1244 1270 1216 1240 0 -3.21(-0.26%)
Aug 11, 2008 1230 1258 1209 1243 0 +20.15(+1.65%)
Aug 08, 2008 1206 1249 1187 1223 0 +12.09(+1.00%)
Aug 07, 2008 1226 1252 1193 1211 0 -24.72(-2.00%)
Aug 06, 2008 1231 1266 1208 1236 0 -15.39(-1.23%)
Aug 05, 2008 1243 1274 1209 1251 0 +37.79(+3.11%)
Aug 04, 2008 1214 1250 1184 1213 0 +42.08(+3.59%)
Aug 01, 2008 1214 1262 1146 1171 0 -354.41(-23.23%)
Jul 31, 2008 1498 1578 1453 1526 0 +22.01(+1.46%)
Jul 30, 2008 1577 1633 1480 1504 0 -472.25(-23.90%)
Jul 29, 2008 1976 2015 1889 1976 0 +70.30(+3.69%)
Jul 28, 2008 1992 2028 1889 1906 0 -80.75(-4.06%)
Jul 25, 2008 1955 2001 1938 1986 0 +49.34(+2.55%)
Jul 24, 2008 1964 1988 1888 1937 0 -40.46(-2.05%)
Jul 23, 2008 2024 2036 1963 1978 0 -16.91(-0.85%)
Jul 22, 2008 2017 2042 1964 1994 0 -15.13(-0.75%)
Jul 21, 2008 2006 2054 1987 2010 0 +10.89(+0.54%)
Jul 18, 2008 1928 2016 1909 1999 0 +61.87(+3.19%)
Jul 17, 2008 1952 1984 1885 1937 0 -10.04(-0.52%)
Jul 16, 2008 1968 1998 1933 1947 0 -32.13(-1.62%)
Jul 15, 2008 1946 2008 1927 1979 0 +12.67(+0.64%)
Jul 14, 2008 2020 2030 1937 1966 0 -33.45(-1.67%)
Jul 11, 2008 2019 2047 1963 2000 0 -64.19(-3.11%)
Jul 10, 2008 2033 2097 2008 2064 0 +33.87(+1.67%)
Jul 09, 2008 2035 2051 2005 2030 0 +3.43(+0.17%)
Jul 08, 2008 1952 2041 1927 2027 0 +69.46(+3.55%)
Jul 07, 2008 1956 1999 1927 1957 0 +18.49(+0.95%)
Jul 04, 2008 2025 2032 1916 1939 0 +0.00(+0.00%)
Jul 03, 2008 2025 2032 1916 1939 0 -66.95(-3.34%)
Jul 02, 2008 2036 2052 1991 2006 0 -23.78(-1.17%)
Jul 01, 2008 2013 2041 1973 2029 0 +10.09(+0.50%)
Jun 30, 2008 2009 2053 1993 2019 0 +20.94(+1.05%)
Jun 27, 2008 1991 2050 1971 1998 0 +6.99(+0.35%)
Jun 26, 2008 1988 2046 1969 1991 0 -18.00(-0.90%)
Jun 25, 2008 1975 2025 1936 2009 0 +35.21(+1.78%)
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.