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 (%)
Jan 31, 2020 3130 3140 3045 3093 0 -54.42(-1.73%)
Jan 30, 2020 3164 3200 3085 3147 0 -30.24(-0.95%)
Jan 29, 2020 3142 3225 3110 3177 0 +31.69(+1.01%)
Jan 28, 2020 3088 3189 3075 3146 0 +83.66(+2.73%)
Jan 27, 2020 3110 3151 3022 3062 0 -143.69(-4.48%)
Jan 24, 2020 3269 3295 3118 3206 0 -64.70(-1.98%)
Jan 23, 2020 3274 3325 3200 3270 0 -34.70(-1.05%)
Jan 22, 2020 3372 3428 3287 3305 0 -46.74(-1.39%)
Jan 21, 2020 3365 3447 3293 3352 0 -19.93(-0.59%)
Jan 17, 2020 3516 3549 3322 3372 0 -136.61(-3.89%)
Jan 16, 2020 3451 3555 3408 3508 0 +52.88(+1.53%)
Jan 15, 2020 3561 3714 3360 3456 0 -509.19(-12.84%)
Jan 14, 2020 3869 4029 3828 3965 0 +89.53(+2.31%)
Jan 13, 2020 3986 4014 3641 3875 0 +83.06(+2.19%)
Jan 10, 2020 3281 3809 3268 3792 0 +623.78(+19.69%)
Jan 09, 2020 3201 3216 3121 3168 0 -19.14(-0.60%)
Jan 08, 2020 3138 3226 3096 3188 0 +56.13(+1.79%)
Jan 07, 2020 3117 3151 3052 3131 0 +23.89(+0.77%)
Jan 06, 2020 3033 3139 2974 3108 0 +43.12(+1.41%)
Jan 03, 2020 3043 3092 2980 3064 0 -25.72(-0.83%)
Jan 02, 2020 3220 3237 3044 3090 0 -102.51(-3.21%)
Dec 31, 2019 3094 3227 3074 3193 0 +95.13(+3.07%)
Dec 30, 2019 3164 3212 3043 3097 0 -59.63(-1.89%)
Dec 27, 2019 3170 3224 3103 3157 0 -14.35(-0.45%)
Dec 26, 2019 3197 3238 3137 3171 0 -24.33(-0.76%)
Dec 24, 2019 3147 3214 3113 3196 0 +61.08(+1.95%)
Dec 23, 2019 3079 3188 3047 3135 0 +66.05(+2.15%)
Dec 20, 2019 3111 3132 3019 3069 0 -27.10(-0.88%)
Dec 19, 2019 3050 3125 3006 3096 0 +48.29(+1.58%)
Dec 18, 2019 3075 3139 3021 3047 0 -24.93(-0.81%)
Dec 17, 2019 2995 3084 2949 3072 0 +73.36(+2.45%)
Dec 16, 2019 3082 3118 2983 2999 0 -71.08(-2.32%)
Dec 13, 2019 3154 3176 3037 3070 0 -69.20(-2.20%)
Dec 12, 2019 3111 3194 3075 3139 0 +26.68(+0.86%)
Dec 11, 2019 3222 3278 3090 3113 0 -94.45(-2.95%)
Dec 10, 2019 3274 3316 3152 3207 0 -65.56(-2.00%)
Dec 09, 2019 3025 3305 2995 3273 0 +311.62(+10.52%)
Dec 06, 2019 2891 3058 2863 2961 0 +89.08(+3.10%)
Dec 05, 2019 2904 2955 2851 2872 0 -40.10(-1.38%)
Dec 04, 2019 2841 2937 2767 2912 0 +94.47(+3.35%)
Dec 03, 2019 2757 2850 2699 2818 0 +0.12(+0.00%)
Dec 02, 2019 2919 2939 2789 2817 0 -100.56(-3.45%)
Nov 29, 2019 2909 2973 2866 2918 0 -8.51(-0.29%)
Nov 27, 2019 2941 3017 2899 2927 0 +0.15(+0.01%)
Nov 26, 2019 3030 3064 2890 2926 0 -109.62(-3.61%)
Nov 25, 2019 3024 3119 2995 3036 0 +23.14(+0.77%)
Nov 22, 2019 2915 3043 2855 3013 0 +114.85(+3.96%)
Nov 21, 2019 2913 2997 2796 2898 0 -27.36(-0.94%)
Nov 20, 2019 2751 2959 2716 2925 0 +182.15(+6.64%)
Nov 19, 2019 2734 2774 2687 2743 0 +25.09(+0.92%)
Nov 18, 2019 2915 2930 2659 2718 0 -203.14(-6.95%)
Nov 15, 2019 2906 2936 2867 2921 0 +22.99(+0.79%)
Nov 14, 2019 2955 2980 2876 2898 0 -73.29(-2.47%)
Nov 13, 2019 3007 3031 2891 2972 0 -58.13(-1.92%)
Nov 12, 2019 3107 3156 3006 3030 0 -76.68(-2.47%)
Nov 11, 2019 3235 3299 3024 3106 0 +99.40(+3.31%)
Nov 08, 2019 2835 3030 2790 3007 0 +163.93(+5.77%)
Nov 07, 2019 2841 2996 2783 2843 0 +102.72(+3.75%)
Nov 06, 2019 2784 2811 2695 2740 0 -49.73(-1.78%)
Nov 05, 2019 2796 2839 2752 2790 0 -14.66(-0.52%)
Nov 04, 2019 2805 2862 2775 2805 0 +3.26(+0.12%)
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.