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, 2010 1362 1396 1356 1362 0 -25.99(-1.87%)
Apr 29, 2010 1372 1395 1357 1388 0 +23.95(+1.76%)
Apr 28, 2010 1335 1377 1342 1364 0 -2.72(-0.20%)
Apr 27, 2010 1358 1406 1356 1367 0 -26.08(-1.87%)
Apr 26, 2010 1387 1430 1384 1393 0 -22.63(-1.60%)
Apr 23, 2010 1391 1432 1398 1415 0 -12.16(-0.85%)
Apr 22, 2010 1400 1442 1407 1427 0 -3.38(-0.24%)
Apr 21, 2010 1408 1449 1415 1431 0 -2.94(-0.21%)
Apr 20, 2010 1393 1449 1402 1434 0 +19.77(+1.40%)
Apr 19, 2010 1397 1449 1386 1414 0 -22.90(-1.59%)
Apr 16, 2010 1419 1459 1423 1437 0 -11.75(-0.81%)
Apr 15, 2010 1430 1469 1437 1449 0 -12.13(-0.83%)
Apr 14, 2010 1433 1473 1439 1461 0 +5.41(+0.37%)
Apr 13, 2010 1410 1465 1426 1455 0 +23.06(+1.61%)
Apr 12, 2010 1406 1447 1415 1432 0 +3.62(+0.25%)
Apr 09, 2010 1389 1446 1408 1429 0 +16.30(+1.15%)
Apr 08, 2010 1380 1425 1390 1412 0 +0.42(+0.03%)
Apr 07, 2010 1424 1435 1404 1412 0 -11.66(-0.82%)
Apr 06, 2010 1395 1445 1414 1424 0 -0.89(-0.06%)
Apr 05, 2010 1396 1438 1411 1425 0 +0.75(+0.05%)
Apr 01, 2010 1424 1424 1424 0 +5.13(+0.36%)
Mar 31, 2010 1413 1436 1401 1419 0 +5.54(+0.39%)
Mar 30, 2010 1414 1427 1403 1413 0 -1.14(-0.08%)
Mar 29, 2010 1406 1421 1396 1414 0 +16.26(+1.16%)
Mar 26, 2010 1377 1416 1387 1398 0 -13.98(-0.99%)
Mar 25, 2010 1390 1437 1405 1412 0 -5.57(-0.39%)
Mar 24, 2010 1393 1435 1410 1418 0 -10.10(-0.71%)
Mar 23, 2010 1391 1438 1410 1428 0 +6.85(+0.48%)
Mar 22, 2010 1367 1426 1385 1421 0 +22.76(+1.63%)
Mar 19, 2010 1371 1417 1383 1398 0 +1.93(+0.14%)
Mar 18, 2010 1396 1413 1381 1396 0 -3.51(-0.25%)
Mar 17, 2010 1375 1417 1391 1400 0 -2.21(-0.16%)
Mar 16, 2010 1359 1410 1374 1402 0 +18.28(+1.32%)
Mar 15, 2010 1345 1389 1362 1384 0 +21.21(+1.56%)
Mar 12, 2010 1337 1376 1346 1362 0 -5.28(-0.39%)
Mar 11, 2010 1323 1372 1339 1368 0 +11.73(+0.87%)
Mar 10, 2010 1312 1368 1332 1356 0 +15.34(+1.14%)
Mar 09, 2010 1303 1351 1321 1341 0 +8.10(+0.61%)
Mar 08, 2010 1343 1353 1324 1332 0 -12.36(-0.92%)
Mar 05, 2010 1307 1351 1323 1345 0 +8.23(+0.62%)
Mar 04, 2010 1314 1357 1324 1337 0 -7.34(-0.55%)
Mar 03, 2010 1306 1358 1322 1344 0 +17.79(+1.34%)
Mar 02, 2010 1288 1343 1310 1326 0 +13.70(+1.04%)
Mar 01, 2010 1257 1317 1278 1312 0 +29.54(+2.30%)
Feb 26, 2010 1244 1299 1267 1283 0 +11.92(+0.94%)
Feb 25, 2010 1228 1277 1248 1271 0 +1.51(+0.12%)
Feb 24, 2010 1229 1275 1247 1269 0 +15.61(+1.24%)
Feb 23, 2010 1245 1281 1247 1254 0 -23.75(-1.86%)
Feb 22, 2010 1259 1294 1267 1278 0 -8.79(-0.68%)
Feb 19, 2010 1264 1304 1277 1286 0 -9.25(-0.71%)
Feb 18, 2010 1268 1305 1280 1296 0 -1.26(-0.10%)
Feb 17, 2010 1247 1306 1269 1297 0 +22.00(+1.73%)
Feb 16, 2010 1231 1279 1251 1275 0 +21.51(+1.72%)
Feb 12, 2010 1253 1253 1253 0 -1.00(-0.08%)
Feb 11, 2010 1208 1258 1227 1254 0 +9.72(+0.78%)
Feb 10, 2010 1202 1259 1221 1245 0 +6.08(+0.49%)
Feb 09, 2010 1204 1254 1223 1239 0 +16.67(+1.36%)
Feb 08, 2010 1196 1242 1203 1222 0 -6.51(-0.53%)
Feb 05, 2010 1198 1242 1189 1228 0 +0.05(+0.00%)
Feb 04, 2010 1243 1290 1224 1228 0 -56.29(-4.38%)
Feb 03, 2010 1258 1311 1272 1285 0 -9.41(-0.73%)
Feb 02, 2010 1241 1297 1265 1294 0 +25.05(+1.97%)
Feb 01, 2010 1240 1283 1250 1269 0 +0.43(+0.03%)
Jan 29, 2010 1248 1289 1262 1269 0 -11.52(-0.90%)
Jan 28, 2010 1295 1301 1272 1280 0 -12.41(-0.96%)
Jan 27, 2010 1263 1305 1274 1293 0 -3.51(-0.27%)
Jan 26, 2010 1271 1312 1284 1296 0 +2.72(+0.21%)
Jan 25, 2010 1269 1314 1276 1293 0 +2.12(+0.16%)
Jan 22, 2010 1269 1320 1278 1291 0 -12.71(-0.97%)
Jan 21, 2010 1316 1326 1287 1304 0 -10.92(-0.83%)
Jan 20, 2010 1285 1329 1295 1315 0 -2.16(-0.16%)
Jan 19, 2010 1273 1331 1299 1317 0 +8.27(+0.63%)
Jan 15, 2010 1309 1309 1309 0 -25.90(-1.94%)
Jan 14, 2010 1286 1342 1308 1335 0 +21.18(+1.61%)
Jan 13, 2010 1285 1326 1276 1313 0 +31.08(+2.42%)
Jan 12, 2010 1250 1292 1267 1282 0 +1.25(+0.10%)
Jan 11, 2010 1233 1292 1256 1281 0 +18.86(+1.49%)
Jan 08, 2010 1222 1274 1244 1262 0 +6.80(+0.54%)
Jan 07, 2010 1218 1273 1238 1255 0 +3.03(+0.24%)
Jan 06, 2010 1240 1263 1228 1252 0 +12.44(+1.00%)
Jan 05, 2010 1231 1249 1220 1240 0 +10.74(+0.87%)
Jan 04, 2010 1216 1241 1202 1229 0 +20.93(+1.73%)
Dec 31, 2009 1208 1208 1208 0 +4.28(+0.36%)
Dec 30, 2009 1172 1213 1192 1204 0 -2.08(-0.17%)
Dec 29, 2009 1172 1217 1194 1206 0 +5.76(+0.48%)
Dec 28, 2009 1169 1210 1188 1200 0 -0.34(-0.03%)
Dec 24, 2009 1167 1205 1191 1201 0 +3.31(+0.28%)
Dec 23, 2009 1162 1210 1182 1197 0 +3.29(+0.28%)
Dec 22, 2009 1143 1198 1167 1194 0 +19.88(+1.69%)
Dec 21, 2009 1138 1185 1159 1174 0 +12.59(+1.08%)
Dec 18, 2009 1134 1174 1148 1162 0 +3.45(+0.30%)
Dec 17, 2009 1145 1181 1149 1158 0 -22.95(-1.94%)
Dec 16, 2009 1156 1198 1166 1181 0 -2.76(-0.23%)
Dec 15, 2009 1147 1200 1168 1184 0 -3.74(-0.31%)
Dec 14, 2009 1176 1194 1171 1188 0 +29.63(+2.56%)
Dec 11, 2009 1135 1172 1148 1158 0 -4.99(-0.43%)
Dec 10, 2009 1129 1176 1152 1163 0 +7.50(+0.65%)
Dec 09, 2009 1130 1168 1141 1155 0 -5.94(-0.51%)
Dec 08, 2009 1132 1173 1146 1161 0 -3.99(-0.34%)
Dec 07, 2009 1136 1179 1158 1165 0 -2.51(-0.21%)
Dec 04, 2009 1143 1190 1155 1168 0 +4.24(+0.36%)
Dec 03, 2009 1143 1191 1156 1164 0 -11.19(-0.95%)
Dec 02, 2009 1132 1184 1158 1175 0 +11.58(+1.00%)
Dec 01, 2009 1127 1178 1146 1163 0 +19.25(+1.68%)
Nov 30, 2009 1116 1155 1127 1144 0 +5.17(+0.45%)
Nov 27, 2009 1099 1154 1118 1139 0 -18.68(-1.61%)
Nov 25, 2009 1158 1158 1158 0 +10.24(+0.89%)
Nov 24, 2009 1122 1163 1138 1147 0 -4.61(-0.40%)
Nov 23, 2009 1119 1166 1137 1152 0 +8.46(+0.74%)
Nov 20, 2009 1116 1157 1133 1143 0 -7.94(-0.69%)
Nov 19, 2009 1132 1169 1136 1151 0 -14.74(-1.26%)
Nov 18, 2009 1166 1174 1151 1166 0 -1.03(-0.09%)
Nov 17, 2009 1127 1174 1149 1167 0 +11.03(+0.95%)
Nov 16, 2009 1119 1163 1138 1156 0 +14.10(+1.23%)
Nov 13, 2009 1102 1152 1124 1142 0 +12.89(+1.14%)
Nov 12, 2009 1109 1158 1125 1129 0 -13.57(-1.19%)
Nov 11, 2009 1106 1151 1126 1143 0 +7.70(+0.68%)
Nov 10, 2009 1105 1148 1125 1135 0 -6.07(-0.53%)
Nov 09, 2009 1105 1150 1118 1141 0 +10.10(+0.89%)
Nov 06, 2009 1086 1146 1102 1131 0 +9.97(+0.89%)
Nov 05, 2009 1067 1133 1082 1121 0 +29.23(+2.68%)
Nov 04, 2009 1064 1114 1081 1092 0 +2.62(+0.24%)
Nov 03, 2009 1038 1096 1055 1089 0 +15.98(+1.49%)
Nov 02, 2009 1038 1091 1058 1073 0 +4.25(+0.40%)
Oct 30, 2009 1049 1089 1054 1069 0 -14.29(-1.32%)
Oct 29, 2009 1040 1097 1042 1083 0 +18.41(+1.73%)
Oct 28, 2009 1075 1113 1062 1065 0 -38.13(-3.46%)
Oct 27, 2009 1093 1135 1083 1103 0 +0.41(+0.04%)
Oct 26, 2009 1072 1132 1080 1103 0 +0.55(+0.05%)
Oct 23, 2009 1084 1123 1092 1102 0 -48.55(-4.22%)
Oct 22, 2009 1116 1158 1134 1151 0 +10.09(+0.88%)
Oct 21, 2009 1133 1179 1137 1140 0 -14.13(-1.22%)
Oct 20, 2009 1126 1168 1147 1155 0 -26.81(-2.27%)
Oct 19, 2009 1144 1191 1162 1181 0 +8.77(+0.75%)
Oct 16, 2009 1141 1187 1151 1173 0 -0.25(-0.02%)
Oct 15, 2009 1137 1183 1156 1173 0 +6.00(+0.51%)
Oct 14, 2009 1137 1177 1154 1167 0 +8.56(+0.74%)
Oct 13, 2009 1138 1175 1149 1158 0 -6.14(-0.53%)
Oct 12, 2009 1166 1176 1151 1164 0 +5.12(+0.44%)
Oct 09, 2009 1153 1167 1142 1159 0 +8.80(+0.76%)
Oct 08, 2009 1124 1165 1141 1151 0 +0.76(+0.07%)
Oct 07, 2009 1122 1165 1138 1150 0 -3.96(-0.34%)
Oct 06, 2009 1103 1165 1122 1154 0 +6.87(+0.60%)
Oct 05, 2009 1106 1158 1126 1147 0 +11.21(+0.99%)
Oct 02, 2009 1105 1145 1118 1136 0 -6.57(-0.58%)
Oct 01, 2009 1174 1180 1138 1142 0 -35.79(-3.04%)
Sep 30, 2009 1148 1188 1154 1178 0 -3.78(-0.32%)
Sep 29, 2009 1153 1194 1161 1182 0 -7.15(-0.60%)
Sep 28, 2009 1144 1195 1164 1189 0 +17.00(+1.45%)
Sep 25, 2009 1134 1187 1153 1172 0 +6.47(+0.56%)
Sep 24, 2009 1147 1188 1154 1165 0 -6.69(-0.57%)
Sep 23, 2009 1141 1185 1159 1172 0 +4.19(+0.36%)
Sep 22, 2009 1149 1189 1156 1168 0 +10.14(+0.88%)
Sep 21, 2009 1125 1175 1130 1158 0 +12.12(+1.06%)
Sep 18, 2009 1131 1171 1137 1146 0 -12.29(-1.06%)
Sep 17, 2009 1121 1187 1135 1158 0 +17.07(+1.50%)
Sep 16, 2009 1113 1162 1121 1141 0 -1.64(-0.14%)
Sep 15, 2009 1101 1153 1119 1143 0 +9.77(+0.86%)
Sep 14, 2009 1083 1140 1106 1133 0 +12.88(+1.15%)
Sep 11, 2009 1094 1136 1104 1120 0 -1.72(-0.15%)
Sep 10, 2009 1081 1129 1097 1122 0 +17.37(+1.57%)
Sep 09, 2009 1068 1114 1088 1104 0 +9.45(+0.86%)
Sep 08, 2009 1066 1110 1075 1095 0 +6.38(+0.59%)
Sep 04, 2009 1088 1088 1088 0 +7.09(+0.66%)
Sep 03, 2009 1037 1092 1058 1081 0 +16.52(+1.55%)
Sep 02, 2009 1065 1075 1052 1065 0 +0.15(+0.01%)
Sep 01, 2009 1047 1093 1055 1065 0 -11.98(-1.11%)
Aug 31, 2009 1052 1094 1066 1077 0 -13.26(-1.22%)
Aug 28, 2009 1070 1106 1079 1090 0 -7.69(-0.70%)
Aug 27, 2009 1093 1105 1078 1098 0 -2.01(-0.18%)
Aug 26, 2009 1103 1114 1087 1100 0 -6.93(-0.63%)
Aug 25, 2009 1107 1123 1096 1107 0 -1.90(-0.17%)
Aug 24, 2009 1114 1122 1094 1108 0 -2.25(-0.20%)
Aug 21, 2009 1108 1119 1094 1111 0 +11.85(+1.08%)
Aug 20, 2009 1091 1105 1078 1099 0 +10.58(+0.97%)
Aug 19, 2009 1061 1098 1057 1088 0 +13.34(+1.24%)
Aug 18, 2009 1078 1089 1061 1075 0 +0.40(+0.04%)
Aug 17, 2009 1081 1097 1063 1075 0 -27.81(-2.52%)
Aug 14, 2009 1112 1122 1089 1102 0 -8.35(-0.75%)
Aug 13, 2009 1117 1121 1088 1111 0 -0.30(-0.03%)
Aug 12, 2009 1098 1125 1086 1111 0 +11.26(+1.02%)
Aug 11, 2009 1105 1116 1086 1100 0 -7.93(-0.72%)
Aug 10, 2009 1109 1124 1089 1108 0 +0.35(+0.03%)
Aug 07, 2009 1108 1123 1093 1107 0 +10.24(+0.93%)
Aug 06, 2009 1117 1128 1082 1097 0 -17.47(-1.57%)
Aug 05, 2009 1138 1143 1100 1115 0 -19.19(-1.69%)
Aug 04, 2009 1125 1144 1114 1134 0 +15.38(+1.38%)
Aug 03, 2009 1113 1131 1097 1118 0 +20.39(+1.86%)
Jul 31, 2009 1101 1121 1088 1098 0 -4.85(-0.44%)
Jul 30, 2009 1109 1130 1097 1103 0 -2.72(-0.25%)
Jul 29, 2009 1088 1114 1069 1106 0 +14.54(+1.33%)
Jul 28, 2009 1088 1100 1070 1091 0 -0.91(-0.08%)
Jul 27, 2009 1095 1105 1080 1092 0 +0.44(+0.04%)
Jul 25, 2009 1083 1094 1078 1091 0 -7.86(-0.71%)
Jul 24, 2009 1080 1105 1072 1099 0 +14.73(+1.36%)
Jul 23, 2009 1080 1108 1063 1085 0 +6.48(+0.60%)
Jul 22, 2009 1083 1098 1063 1078 0 -4.43(-0.41%)
Jul 21, 2009 1101 1109 1070 1083 0 +630.54(+139.50%)
Jul 13, 2009 435.86 453.48 429.74 452.01 38,578,248 +16.15(+3.71%)
Jul 10, 2009 441.59 441.36 432.25 435.86 36,459,828 -5.50(-1.25%)
Jul 09, 2009 436.93 448.37 436.93 441.36 35,907,900 +4.43(+1.01%)
Jul 08, 2009 447.12 447.18 434.41 436.93 43,859,156 -10.25(-2.29%)
Jul 07, 2009 453.69 457.73 444.80 447.18 33,565,884 -6.51(-1.43%)
Jul 06, 2009 460.29 460.29 449.21 453.69 31,869,944 -8.30(-1.80%)
Jul 02, 2009 483.50 483.26 461.90 461.99 30,326,872 -21.27(-4.40%)
Jul 01, 2009 471.05 485.64 471.05 483.26 138,103,312 +12.21(+2.59%)
Jun 30, 2009 478.71 480.28 467.49 471.05 129,744,976 -7.60(-1.59%)
Jun 29, 2009 466.78 481.41 463.79 478.65 39,560,032 -605.02(-55.83%)
Jun 26, 2009 1063 1096 1047 1084 0 +16.26(+1.52%)
Jun 25, 2009 1048 1077 1037 1067 0 +36.92(+3.58%)
Jun 24, 2009 1012 1042 1001 1030 0 +23.32(+2.32%)
Jun 23, 2009 1013 1024 980.55 1007 0 -6.17(-0.61%)
Jun 22, 2009 1030 1039 997.70 1013 0 -23.16(-2.23%)
Jun 19, 2009 1022 1058 1006 1036 0 +34.12(+3.40%)
Jun 18, 2009 982.00 1012 971.02 1002 0 +19.09(+1.94%)
Jun 17, 2009 990.32 1003 962.25 983.29 0 -5.52(-0.56%)
Jun 16, 2009 1021 1030 980.22 988.81 0 -21.74(-2.15%)
Jun 15, 2009 1035 1044 998.42 1011 0 -40.59(-3.86%)
Jun 12, 2009 1047 1067 1029 1051 0 +6.53(+0.63%)
Jun 11, 2009 1030 1063 1023 1045 0 +16.04(+1.56%)
Jun 10, 2009 1029 1049 1002 1029 0 +8.20(+0.80%)
Jun 09, 2009 1033 1040 1010 1020 0 -3.91(-0.38%)
Jun 08, 2009 1020 1041 1004 1024 0 -21.04(-2.01%)
Jun 05, 2009 1044 1074 1018 1045 0 +14.66(+1.42%)
Jun 04, 2009 1031 1051 1007 1031 0 +14.04(+1.38%)
Jun 03, 2009 1024 1034 995.12 1017 0 -12.21(-1.19%)
Jun 02, 2009 1022 1051 991.64 1029 0 +2.89(+0.28%)
Jun 01, 2009 1033 1046 1005 1026 0 +35.59(+3.59%)
May 29, 2009 974.91 1005 960.11 990.35 0 +21.72(+2.24%)
May 28, 2009 981.66 993.60 956.89 968.62 0 -8.43(-0.86%)
May 27, 2009 990.03 1000 967.60 977.05 0 -13.91(-1.40%)
May 26, 2009 967.94 1003 951.59 990.97 0 +21.49(+2.22%)
May 25, 2009 978.21 992.64 958.23 969.48 0 +0.00(+0.00%)
May 22, 2009 978.21 992.64 958.23 969.48 0 -3.18(-0.33%)
May 21, 2009 976.13 990.16 954.05 972.66 0 -16.66(-1.68%)
May 20, 2009 986.83 1019 977.48 989.32 0 +7.02(+0.71%)
May 19, 2009 963.08 996.64 953.93 982.31 0 +20.32(+2.11%)
May 18, 2009 949.12 970.06 931.75 961.99 0 +18.92(+2.01%)
May 15, 2009 938.99 954.75 924.44 943.07 0 +5.84(+0.62%)
May 14, 2009 933.91 958.06 919.78 937.22 0 +3.17(+0.34%)
May 13, 2009 949.06 961.99 924.89 934.05 0 -32.92(-3.40%)
May 12, 2009 982.18 991.98 953.78 966.98 0 -11.37(-1.16%)
May 11, 2009 958.35 1000 939.26 978.35 0 +14.41(+1.49%)
May 08, 2009 949.75 978.97 932.35 963.94 0 +18.69(+1.98%)
May 07, 2009 922.52 957.93 906.66 945.25 0 +30.09(+3.29%)
May 06, 2009 946.37 953.02 893.52 915.16 0 -25.64(-2.73%)
May 05, 2009 952.60 967.27 912.03 940.80 0 -2.32(-0.25%)
May 04, 2009 943.53 953.04 925.63 943.12 0 +47.67(+5.32%)
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.