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 29, 2011 1106 1384 1355 1373 0 +4.29(+0.31%)
Apr 28, 2011 1106 1379 1357 1369 0 +1.17(+0.09%)
Apr 27, 2011 1097 1375 1351 1368 0 -2.87(-0.21%)
Apr 26, 2011 1130 1403 1357 1371 0 -14.39(-1.04%)
Apr 25, 2011 1379 1389 1371 1385 0 +10.68(+0.78%)
Apr 21, 2011 1109 1385 1330 1375 0 -7.68(-0.56%)
Apr 20, 2011 1118 1394 1368 1382 0 +16.79(+1.23%)
Apr 19, 2011 1362 1379 1353 1365 0 +9.16(+0.68%)
Apr 18, 2011 1086 1365 1331 1356 0 +2.07(+0.15%)
Apr 15, 2011 1074 1360 1332 1354 0 +15.75(+1.18%)
Apr 14, 2011 1072 1349 1322 1339 0 +2.96(+0.22%)
Apr 13, 2011 1071 1354 1323 1336 0 +1.93(+0.14%)
Apr 12, 2011 1326 1342 1317 1334 0 -1.66(-0.12%)
Apr 11, 2011 1077 1353 1328 1335 0 -8.26(-0.61%)
Apr 08, 2011 1093 1362 1334 1344 0 -8.86(-0.66%)
Apr 07, 2011 1084 1362 1334 1352 0 +10.94(+0.82%)
Apr 06, 2011 1071 1360 1319 1341 0 +11.93(+0.90%)
Apr 05, 2011 1042 1341 1300 1330 0 +20.05(+1.53%)
Apr 04, 2011 1049 1325 1302 1309 0 -1.66(-0.13%)
Apr 01, 2011 1038 1315 1293 1311 0 +14.07(+1.08%)
Mar 31, 2011 1033 1310 1285 1297 0 +2.26(+0.17%)
Mar 30, 2011 1026 1304 1279 1295 0 +12.18(+0.95%)
Mar 29, 2011 1006 1286 1264 1283 0 +11.70(+0.92%)
Mar 28, 2011 1010 1288 1265 1271 0 +0.03(+0.00%)
Mar 25, 2011 998.83 1285 1255 1271 0 +10.64(+0.84%)
Mar 24, 2011 982.51 1268 1236 1260 0 +16.01(+1.29%)
Mar 23, 2011 968.31 1249 1221 1244 0 +9.36(+0.76%)
Mar 22, 2011 972.53 1246 1225 1235 0 -0.13(-0.01%)
Mar 21, 2011 1237 1244 1228 1235 0 +3.25(+0.26%)
Mar 18, 2011 979.04 1249 1222 1232 0 -2.10(-0.17%)
Mar 17, 2011 973.99 1255 1224 1234 0 +6.53(+0.53%)
Mar 16, 2011 975.79 1245 1221 1227 0 -15.71(-1.26%)
Mar 15, 2011 975.42 1265 1231 1243 0 -20.69(-1.64%)
Mar 14, 2011 1006 1282 1257 1264 0 -13.01(-1.02%)
Mar 11, 2011 1006 1286 1263 1277 0 +1.97(+0.15%)
Mar 10, 2011 1006 1289 1254 1275 0 -1.71(-0.13%)
Mar 09, 2011 998.83 1295 1255 1276 0 +14.44(+1.14%)
Mar 08, 2011 991.40 1280 1248 1262 0 +9.40(+0.75%)
Mar 07, 2011 998.02 1272 1245 1253 0 -14.10(-1.11%)
Mar 04, 2011 1003 1271 1252 1267 0 +3.01(+0.24%)
Mar 03, 2011 992.36 1269 1241 1264 0 +3.34(+0.26%)
Mar 02, 2011 984.19 1270 1241 1260 0 +6.50(+0.52%)
Mar 01, 2011 1002 1279 1248 1254 0 -9.48(-0.75%)
Feb 28, 2011 1000 1279 1254 1263 0 -2.30(-0.18%)
Feb 25, 2011 983.76 1267 1244 1266 0 +15.20(+1.22%)
Feb 24, 2011 986.90 1262 1239 1250 0 -6.22(-0.49%)
Feb 23, 2011 1002 1278 1244 1257 0 -15.26(-1.20%)
Feb 22, 2011 1022 1301 1261 1272 0 -34.45(-2.64%)
Feb 18, 2011 1306 1306 1306 0 -2.75(-0.21%)
Feb 17, 2011 1053 1324 1300 1309 0 -6.46(-0.49%)
Feb 16, 2011 1054 1324 1306 1316 0 +0.93(+0.07%)
Feb 15, 2011 1046 1331 1300 1315 0 +1.49(+0.11%)
Feb 14, 2011 1050 1327 1302 1313 0 +3.01(+0.23%)
Feb 11, 2011 1030 1315 1285 1310 0 +12.53(+0.97%)
Feb 10, 2011 1030 1307 1287 1298 0 +0.52(+0.04%)
Feb 09, 2011 1031 1312 1278 1297 0 +3.15(+0.24%)
Feb 08, 2011 1032 1306 1276 1294 0 +4.79(+0.37%)
Feb 07, 2011 1019 1312 1277 1289 0 +8.03(+0.63%)
Feb 04, 2011 1000 1287 1253 1281 0 +17.50(+1.38%)
Feb 03, 2011 988.89 1273 1243 1264 0 -28.52(-2.21%)
Feb 02, 2011 1036 1306 1232 1292 0 -10.01(-0.77%)
Feb 01, 2011 1044 1318 1293 1302 0 -1.32(-0.10%)
Jan 31, 2011 1036 1318 1293 1304 0 -0.14(-0.01%)
Jan 28, 2011 1057 1327 1292 1304 0 -21.98(-1.66%)
Jan 27, 2011 1066 1341 1318 1326 0 -6.32(-0.47%)
Jan 26, 2011 1054 1340 1309 1332 0 +15.26(+1.16%)
Jan 25, 2011 1038 1325 1298 1317 0 +18.48(+1.42%)
Jan 24, 2011 1025 1311 1284 1298 0 +4.80(+0.37%)
Jan 21, 2011 1040 1311 1285 1293 0 -8.28(-0.64%)
Jan 20, 2011 1045 1317 1291 1302 0 -10.14(-0.77%)
Jan 19, 2011 1070 1342 1306 1312 0 -33.28(-2.47%)
Jan 18, 2011 1065 1352 1324 1345 0 +14.77(+1.11%)
Jan 14, 2011 1330 1330 1330 0 +6.38(+0.48%)
Jan 13, 2011 1061 1332 1316 1324 0 -6.77(-0.51%)
Jan 12, 2011 1065 1340 1316 1331 0 +4.78(+0.36%)
Jan 11, 2011 1053 1336 1309 1326 0 +12.07(+0.92%)
Jan 10, 2011 1043 1321 1298 1314 0 -0.46(-0.03%)
Jan 07, 2011 1045 1323 1300 1314 0 +6.03(+0.46%)
Jan 06, 2011 1031 1316 1286 1308 0 +18.68(+1.45%)
Jan 05, 2011 1009 1299 1268 1290 0 +12.50(+0.98%)
Jan 04, 2011 1021 1299 1266 1277 0 -5.15(-0.40%)
Jan 03, 2011 1024 1299 1273 1282 0 -3.15(-0.25%)
Dec 31, 2010 1016 1293 1273 1285 0 -1.56(-0.12%)
Dec 30, 2010 1017 1293 1277 1287 0 +1.03(+0.08%)
Dec 29, 2010 1028 1299 1277 1286 0 -8.68(-0.67%)
Dec 28, 2010 1036 1309 1290 1295 0 -10.16(-0.78%)
Dec 27, 2010 1039 1311 1291 1305 0 -3.23(-0.25%)
Dec 23, 2010 1032 1318 1289 1308 0 +5.31(+0.41%)
Dec 22, 2010 1040 1316 1293 1303 0 -5.67(-0.43%)
Dec 21, 2010 1043 1319 1298 1308 0 +0.79(+0.06%)
Dec 20, 2010 1040 1318 1296 1308 0 -2.42(-0.18%)
Dec 17, 2010 1034 1318 1284 1310 0 +6.32(+0.48%)
Dec 16, 2010 1021 1305 1280 1304 0 +14.88(+1.15%)
Dec 15, 2010 1022 1304 1283 1289 0 -1.57(-0.12%)
Dec 14, 2010 1019 1297 1275 1290 0 -0.60(-0.05%)
Dec 10, 2010 1011 1298 1273 1291 0 +12.42(+0.97%)
Dec 09, 2010 1004 1284 1261 1279 0 +14.39(+1.14%)
Dec 08, 2010 1005 1278 1255 1264 0 -6.71(-0.53%)
Dec 07, 2010 1018 1288 1256 1271 0 +0.05(+0.00%)
Dec 06, 2010 1003 1289 1254 1271 0 +8.20(+0.65%)
Dec 03, 2010 993.41 1271 1248 1263 0 +6.35(+0.51%)
Dec 02, 2010 1252 1269 1244 1256 0 +5.40(+0.43%)
Dec 01, 2010 997.19 1270 1245 1251 0 -0.64(-0.05%)
Nov 30, 2010 982.67 1261 1239 1252 0 -6.72(-0.53%)
Nov 29, 2010 1001 1271 1241 1258 0 -12.93(-1.02%)
Nov 26, 2010 1002 1283 1261 1271 0 -4.14(-0.32%)
Nov 24, 2010 1000 1275 1275 1275 0 +14.10(+1.12%)
Nov 23, 2010 1000 1273 1254 1261 0 -14.68(-1.15%)
Nov 22, 2010 1019 1291 1266 1276 0 -11.97(-0.93%)
Nov 19, 2010 1021 1295 1277 1288 0 +3.64(+0.28%)
Nov 18, 2010 1017 1296 1275 1284 0 +11.89(+0.93%)
Nov 17, 2010 1014 1289 1267 1272 0 -8.92(-0.70%)
Nov 16, 2010 1025 1297 1273 1281 0 -15.67(-1.21%)
Nov 15, 2010 1039 1314 1295 1297 0 -7.12(-0.55%)
Nov 12, 2010 1043 1317 1296 1304 0 -12.30(-0.93%)
Nov 11, 2010 1044 1324 1302 1316 0 -2.71(-0.21%)
Nov 10, 2010 1033 1326 1284 1319 0 +14.24(+1.09%)
Nov 09, 2010 1042 1319 1297 1305 0 -4.84(-0.37%)
Nov 08, 2010 1045 1320 1303 1310 0 -6.50(-0.49%)
Nov 05, 2010 1056 1328 1306 1316 0 -5.65(-0.43%)
Nov 04, 2010 1047 1339 1312 1322 0 +5.65(+0.43%)
Nov 03, 2010 1052 1322 1299 1316 0 -2.18(-0.17%)
Nov 02, 2010 1046 1330 1304 1318 0 +12.51(+0.96%)
Nov 01, 2010 1045 1321 1298 1306 0 -3.40(-0.26%)
Oct 29, 2010 1041 1320 1297 1309 0 +0.51(+0.04%)
Oct 28, 2010 1049 1322 1300 1309 0 +5.25(+0.40%)
Oct 27, 2010 1031 1312 1281 1303 0 -4.94(-0.38%)
Oct 25, 2010 1053 1329 1303 1308 0 -7.85(-0.60%)
Oct 22, 2010 1056 1326 1306 1316 0 +0.55(+0.04%)
Oct 21, 2010 1040 1329 1292 1316 0 +12.38(+0.95%)
Oct 20, 2010 1040 1320 1293 1303 0 -20.88(-1.58%)
Oct 19, 2010 1073 1345 1315 1324 0 -23.38(-1.73%)
Oct 18, 2010 1074 1351 1330 1348 0 +9.53(+0.71%)
Oct 15, 2010 1083 1350 1328 1338 0 +1.77(+0.13%)
Oct 14, 2010 1074 1350 1323 1336 0 -0.66(-0.05%)
Oct 13, 2010 1076 1347 1328 1337 0 +5.31(+0.40%)
Oct 12, 2010 1057 1343 1311 1332 0 +15.79(+1.20%)
Oct 11, 2010 1324 1334 1302 1316 0 -6.06(-0.46%)
Oct 08, 2010 1313 1332 1291 1322 0 +26.41(+2.04%)
Oct 07, 2010 1295 1310 1282 1296 0 +4.84(+0.37%)
Oct 06, 2010 1293 1301 1280 1291 0 -2.62(-0.20%)
Oct 05, 2010 1287 1303 1276 1293 0 +16.67(+1.31%)
Oct 04, 2010 1280 1291 1263 1277 0 -6.36(-0.50%)
Oct 01, 2010 1286 1307 1266 1283 0 -13.42(-1.04%)
Sep 30, 2010 1287 1319 1270 1296 0 -27.38(-2.07%)
Sep 29, 2010 1290 1338 1309 1324 0 -2.67(-0.20%)
Sep 28, 2010 1271 1335 1288 1326 0 -89.51(-6.32%)
Sep 27, 2010 1391 1459 1385 1416 0 -0.98(-0.07%)
Sep 24, 2010 1374 1434 1392 1417 0 +26.34(+1.89%)
Sep 23, 2010 1351 1414 1362 1391 0 +11.79(+0.86%)
Sep 22, 2010 1354 1409 1364 1379 0 -16.36(-1.17%)
Sep 21, 2010 1370 1423 1375 1395 0 -6.28(-0.45%)
Sep 20, 2010 1353 1410 1373 1401 0 +17.16(+1.24%)
Sep 17, 2010 1358 1402 1373 1384 0 -4.19(-0.30%)
Sep 15, 2010 1341 1398 1363 1388 0 +13.89(+1.01%)
Sep 14, 2010 1344 1394 1365 1375 0 +3.07(+0.22%)
Sep 13, 2010 1341 1382 1360 1372 0 +8.31(+0.61%)
Sep 10, 2010 1325 1374 1348 1363 0 +8.85(+0.65%)
Sep 09, 2010 1326 1369 1340 1354 0 +8.02(+0.60%)
Sep 08, 2010 1318 1366 1337 1346 0 +5.94(+0.44%)
Sep 07, 2010 1289 1359 1302 1340 0 +16.76(+1.27%)
Sep 03, 2010 1324 1324 1324 0 +6.72(+0.51%)
Sep 02, 2010 1263 1323 1287 1317 0 +23.53(+1.82%)
Sep 01, 2010 1246 1306 1268 1293 0 +35.20(+2.80%)
Aug 31, 2010 1229 1273 1238 1258 0 +5.14(+0.41%)
Aug 30, 2010 1244 1284 1250 1253 0 -20.20(-1.59%)
Aug 27, 2010 1241 1282 1246 1273 0 +15.62(+1.24%)
Aug 26, 2010 1240 1283 1249 1258 0 -7.67(-0.61%)
Aug 25, 2010 1213 1272 1236 1265 0 +10.53(+0.84%)
Aug 24, 2010 1236 1276 1237 1255 0 -21.50(-1.68%)
Aug 23, 2010 1255 1298 1267 1276 0 -3.38(-0.26%)
Aug 20, 2010 1251 1294 1258 1280 0 -9.31(-0.72%)
Aug 19, 2010 1275 1313 1273 1289 0 -20.50(-1.57%)
Aug 18, 2010 1281 1323 1300 1309 0 -2.31(-0.18%)
Aug 17, 2010 1276 1322 1291 1312 0 +12.74(+0.98%)
Aug 16, 2010 1260 1308 1280 1299 0 -3.46(-0.27%)
Aug 13, 2010 1274 1320 1285 1302 0 +2.97(+0.23%)
Aug 12, 2010 1242 1320 1268 1300 0 +16.02(+1.25%)
Aug 11, 2010 1275 1310 1274 1284 0 -43.42(-3.27%)
Aug 10, 2010 1299 1345 1308 1327 0 -8.87(-0.66%)
Aug 09, 2010 1289 1341 1308 1336 0 +22.00(+1.67%)
Aug 06, 2010 1273 1320 1278 1314 0 +4.81(+0.37%)
Aug 05, 2010 1260 1321 1283 1309 0 +12.57(+0.97%)
Aug 04, 2010 1270 1319 1280 1296 0 +0.80(+0.06%)
Aug 03, 2010 1266 1315 1275 1296 0 -0.29(-0.02%)
Aug 02, 2010 1253 1306 1276 1296 0 +25.59(+2.01%)
Jul 30, 2010 1236 1279 1241 1270 0 +7.06(+0.56%)
Jul 29, 2010 1256 1294 1241 1263 0 -18.04(-1.41%)
Jul 28, 2010 1253 1327 1256 1281 0 -47.95(-3.61%)
Jul 27, 2010 1298 1358 1319 1329 0 -9.25(-0.69%)
Jul 26, 2010 1292 1352 1314 1338 0 +19.42(+1.47%)
Jul 23, 2010 1283 1337 1298 1319 0 -3.29(-0.25%)
Jul 22, 2010 1286 1340 1300 1322 0 +21.17(+1.63%)
Jul 21, 2010 1293 1338 1289 1301 0 -12.04(-0.92%)
Jul 20, 2010 1279 1322 1290 1313 0 -7.33(-0.56%)
Jul 19, 2010 1275 1335 1293 1321 0 +7.51(+0.57%)
Jul 16, 2010 1294 1350 1302 1313 0 -30.40(-2.26%)
Jul 15, 2010 1318 1362 1323 1343 0 -13.17(-0.97%)
Jul 14, 2010 1306 1361 1325 1357 0 +16.32(+1.22%)
Jul 13, 2010 1295 1348 1318 1340 0 +25.33(+1.93%)
Jul 12, 2010 1292 1333 1305 1315 0 -12.89(-0.97%)
Jul 09, 2010 1287 1341 1301 1328 0 +8.39(+0.64%)
Jul 08, 2010 1295 1336 1297 1319 0 +4.69(+0.36%)
Jul 07, 2010 1266 1319 1282 1315 0 +18.80(+1.45%)
Jul 06, 2010 1266 1319 1280 1296 0 +11.00(+0.86%)
Jul 02, 2010 1256 1310 1265 1285 0 +9.51(+0.75%)
Jul 01, 2010 1252 1304 1255 1275 0 -10.78(-0.84%)
Jun 30, 2010 1254 1311 1273 1286 0 +3.33(+0.26%)
Jun 29, 2010 1258 1304 1269 1283 0 -32.22(-2.45%)
Jun 25, 2010 1277 1320 1279 1315 0 +24.23(+1.88%)
Jun 24, 2010 1242 1307 1264 1291 0 +6.77(+0.53%)
Jun 23, 2010 1244 1299 1254 1284 0 +5.40(+0.42%)
Jun 22, 2010 1241 1312 1246 1279 0 +2.44(+0.19%)
Jun 21, 2010 1249 1298 1257 1276 0 +16.74(+1.33%)
Jun 18, 2010 1227 1269 1243 1260 0 +7.22(+0.58%)
Jun 17, 2010 1228 1263 1232 1252 0 -1.57(-0.13%)
Jun 16, 2010 1225 1266 1238 1254 0 -7.68(-0.61%)
Jun 15, 2010 1212 1269 1229 1262 0 +27.42(+2.22%)
Jun 14, 2010 1205 1259 1226 1234 0 +4.51(+0.37%)
Jun 11, 2010 1204 1238 1195 1230 0 +10.30(+0.84%)
Jun 10, 2010 1176 1231 1190 1219 0 +30.50(+2.57%)
Jun 09, 2010 1151 1213 1166 1189 0 +15.02(+1.28%)
Jun 08, 2010 1187 1199 1151 1174 0 -5.15(-0.44%)
Jun 07, 2010 1181 1216 1172 1179 0 -30.84(-2.55%)
Jun 04, 2010 1188 1253 1203 1210 0 -54.16(-4.28%)
Jun 03, 2010 1226 1271 1245 1264 0 +8.58(+0.68%)
Jun 02, 2010 1205 1258 1225 1255 0 +25.90(+2.11%)
Jun 01, 2010 1210 1261 1226 1230 0 -24.07(-1.92%)
May 28, 2010 1254 1254 1254 0 +3.30(+0.26%)
May 27, 2010 1196 1257 1216 1250 0 +41.16(+3.40%)
May 26, 2010 1179 1237 1196 1209 0 +6.96(+0.58%)
May 25, 2010 1164 1216 1166 1202 0 -20.52(-1.68%)
May 24, 2010 1180 1244 1204 1223 0 +0.27(+0.02%)
May 21, 2010 1204 1234 1184 1222 0 +3.75(+0.31%)
May 20, 2010 1204 1255 1214 1219 0 -56.57(-4.44%)
May 19, 2010 1252 1296 1252 1275 0 -13.62(-1.06%)
May 18, 2010 1276 1324 1283 1289 0 -11.83(-0.91%)
May 17, 2010 1263 1312 1278 1301 0 +6.60(+0.51%)
May 14, 2010 1270 1312 1273 1294 0 -23.99(-1.82%)
May 13, 2010 1303 1339 1313 1318 0 -14.70(-1.10%)
May 12, 2010 1297 1342 1311 1333 0 +17.39(+1.32%)
May 11, 2010 1320 1333 1306 1315 0 -5.69(-0.43%)
May 10, 2010 1283 1330 1303 1321 0 +48.14(+3.78%)
May 07, 2010 1270 1309 1249 1273 0 +0.80(+0.06%)
May 06, 2010 1304 1351 1215 1272 0 -69.05(-5.15%)
May 05, 2010 1346 1360 1326 1341 0 -20.05(-1.47%)
May 04, 2010 1338 1388 1342 1361 0 -3.12(-0.23%)
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.