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 (%)
Jul 31, 2017 3427 3473 3279 3287 0 -138.91(-4.05%)
Jul 28, 2017 3387 3445 3332 3426 0 +25.39(+0.75%)
Jul 27, 2017 3471 3511 3351 3400 0 -83.64(-2.40%)
Jul 26, 2017 3427 3509 3418 3484 0 +25.48(+0.74%)
Jul 25, 2017 3456 3497 3431 3459 0 +34.50(+1.01%)
Jul 24, 2017 3416 3532 3264 3424 0 +194.74(+6.03%)
Jul 21, 2017 3203 3296 3175 3229 0 +31.07(+0.97%)
Jul 20, 2017 3216 3257 3090 3198 0 +39.81(+1.26%)
Jul 19, 2017 3182 3211 3109 3158 0 +9.23(+0.29%)
Jul 18, 2017 3092 3196 3000 3149 0 +120.41(+3.98%)
Jul 17, 2017 3039 3074 3003 3029 0 -6.23(-0.21%)
Jul 14, 2017 3044 3074 3002 3035 0 -22.00(-0.72%)
Jul 13, 2017 3064 3082 2979 3057 0 -2.13(-0.07%)
Jul 12, 2017 3090 3104 3030 3059 0 -4.77(-0.16%)
Jul 11, 2017 2884 3078 2845 3064 0 +149.92(+5.14%)
Jul 10, 2017 2958 2986 2839 2914 0 -45.12(-1.52%)
Jul 07, 2017 2915 2968 2890 2959 0 +58.52(+2.02%)
Jul 06, 2017 2944 2972 2832 2901 0 -71.87(-2.42%)
Jul 05, 2017 2940 3021 2892 2972 0 +27.92(+0.95%)
Jul 03, 2017 2931 2966 2901 2945 0 +23.59(+0.81%)
Jun 30, 2017 2901 2947 2880 2921 0 +23.89(+0.82%)
Jun 29, 2017 2929 2963 2862 2897 0 -28.21(-0.96%)
Jun 28, 2017 2849 2942 2836 2925 0 +100.85(+3.57%)
Jun 27, 2017 2937 2951 2817 2824 0 -115.67(-3.93%)
Jun 26, 2017 2976 3015 2913 2940 0 -30.39(-1.02%)
Jun 23, 2017 2920 2995 2866 2971 0 +48.95(+1.68%)
Jun 22, 2017 2872 2970 2842 2922 0 +59.66(+2.08%)
Jun 21, 2017 2744 2872 2725 2862 0 +129.20(+4.73%)
Jun 20, 2017 2769 2854 2713 2733 0 -19.77(-0.72%)
Jun 19, 2017 2741 2807 2719 2752 0 +26.52(+0.97%)
Jun 16, 2017 2689 2750 2670 2726 0 +2.62(+0.10%)
Jun 15, 2017 2715 2769 2674 2723 0 -17.30(-0.63%)
Jun 14, 2017 2707 2757 2672 2741 0 +30.19(+1.11%)
Jun 13, 2017 2703 2753 2662 2710 0 +29.74(+1.11%)
Jun 12, 2017 2779 2810 2609 2681 0 -99.11(-3.57%)
Jun 09, 2017 2759 2863 2740 2780 0 +28.73(+1.04%)
Jun 08, 2017 2774 2806 2709 2751 0 -18.55(-0.67%)
Jun 07, 2017 2857 2885 2742 2770 0 -82.49(-2.89%)
Jun 06, 2017 2828 2873 2771 2852 0 -1.56(-0.05%)
Jun 05, 2017 2970 2991 2725 2854 0 -100.99(-3.42%)
Jun 02, 2017 2908 2982 2871 2955 0 +56.67(+1.96%)
Jun 01, 2017 2875 2924 2839 2898 0 +26.09(+0.91%)
May 31, 2017 2797 2881 2712 2872 0 +96.40(+3.47%)
May 30, 2017 2980 3021 2758 2776 0 -193.79(-6.53%)
May 26, 2017 3051 3058 2957 2969 0 -84.76(-2.78%)
May 25, 2017 3011 3066 2933 3054 0 +54.48(+1.82%)
May 24, 2017 2846 3009 2812 3000 0 +150.82(+5.29%)
May 23, 2017 2803 2866 2740 2849 0 +41.94(+1.49%)
May 22, 2017 2788 2829 2744 2807 0 +24.61(+0.88%)
May 19, 2017 2837 2889 2740 2782 0 -54.68(-1.93%)
May 18, 2017 2753 2860 2696 2837 0 +82.94(+3.01%)
May 17, 2017 2796 2819 2738 2754 0 -87.37(-3.07%)
May 16, 2017 2878 2895 2807 2841 0 -36.69(-1.27%)
May 15, 2017 2853 2901 2828 2878 0 +26.09(+0.91%)
May 12, 2017 2794 2885 2748 2852 0 +57.45(+2.06%)
May 11, 2017 2724 2828 2672 2794 0 +63.99(+2.34%)
May 10, 2017 2575 2800 2560 2730 0 +150.99(+5.85%)
May 09, 2017 2594 2661 2508 2579 0 -10.40(-0.40%)
May 08, 2017 2601 2715 2500 2590 0 +12.01(+0.47%)
May 05, 2017 2565 2586 2518 2578 0 +12.44(+0.48%)
May 04, 2017 2552 2576 2524 2565 0 +25.24(+0.99%)
May 03, 2017 2550 2599 2521 2540 0 -24.63(-0.96%)
May 02, 2017 2612 2617 2533 2565 0 -26.86(-1.04%)
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.