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 (%)
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%)
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.