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 (%)
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%)
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.