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 (%)
Oct 31, 2017 3314 3400 3283 3361 0 +60.67(+1.84%)
Oct 30, 2017 3306 3370 3235 3300 0 +1.75(+0.05%)
Oct 27, 2017 3323 3382 3268 3298 0 -32.39(-0.97%)
Oct 26, 2017 3373 3413 3286 3331 0 -53.85(-1.59%)
Oct 25, 2017 3409 3447 3329 3385 0 -30.95(-0.91%)
Oct 24, 2017 3546 3556 3348 3416 0 -123.35(-3.49%)
Oct 23, 2017 3513 3630 3458 3539 0 +145.27(+4.28%)
Oct 20, 2017 3358 3422 3281 3394 0 +70.04(+2.11%)
Oct 19, 2017 3410 3412 3242 3324 0 -94.17(-2.76%)
Oct 18, 2017 3333 3441 3296 3418 0 +71.15(+2.13%)
Oct 17, 2017 3295 3367 3275 3347 0 +46.19(+1.40%)
Oct 16, 2017 3253 3355 3250 3300 0 +53.31(+1.64%)
Oct 13, 2017 3235 3283 3190 3247 0 +7.10(+0.22%)
Oct 12, 2017 3260 3269 3197 3240 0 -12.79(-0.39%)
Oct 11, 2017 3289 3327 3219 3253 0 -32.85(-1.00%)
Oct 10, 2017 3339 3389 3265 3286 0 -55.15(-1.65%)
Oct 09, 2017 3442 3450 3322 3341 0 -103.59(-3.01%)
Oct 06, 2017 3419 3455 3372 3444 0 +22.55(+0.66%)
Oct 05, 2017 3455 3469 3387 3422 0 -25.10(-0.73%)
Oct 04, 2017 3397 3461 3358 3447 0 +50.65(+1.49%)
Oct 03, 2017 3415 3450 3346 3396 0 -21.67(-0.63%)
Oct 02, 2017 3333 3425 3307 3418 0 +106.62(+3.22%)
Sep 29, 2017 3275 3340 3208 3311 0 +30.81(+0.94%)
Sep 28, 2017 3251 3338 3150 3281 0 +27.26(+0.84%)
Sep 27, 2017 3200 3291 3149 3253 0 +110.22(+3.51%)
Sep 26, 2017 3201 3238 3101 3143 0 -63.66(-1.99%)
Sep 25, 2017 3226 3287 3106 3207 0 +40.04(+1.26%)
Sep 22, 2017 3111 3203 3085 3167 0 +56.84(+1.83%)
Sep 21, 2017 3046 3125 3010 3110 0 +59.20(+1.94%)
Sep 20, 2017 3086 3132 3010 3051 0 -36.80(-1.19%)
Sep 19, 2017 3194 3207 3049 3087 0 -108.22(-3.39%)
Sep 18, 2017 3122 3238 3102 3196 0 +64.98(+2.08%)
Sep 15, 2017 3144 3153 3039 3131 0 -11.02(-0.35%)
Sep 14, 2017 3087 3153 3040 3142 0 +36.02(+1.16%)
Sep 13, 2017 3144 3190 3085 3106 0 -43.74(-1.39%)
Sep 12, 2017 3144 3172 3084 3149 0 +26.01(+0.83%)
Sep 11, 2017 3189 3212 3064 3123 0 -35.23(-1.12%)
Sep 08, 2017 3161 3217 3107 3159 0 -23.26(-0.73%)
Sep 07, 2017 3119 3229 3047 3182 0 +80.00(+2.58%)
Sep 06, 2017 3100 3126 3022 3102 0 -4.27(-0.14%)
Sep 05, 2017 3047 3128 3018 3106 0 +25.84(+0.84%)
Sep 01, 2017 3029 3102 2959 3080 0 +63.18(+2.09%)
Aug 31, 2017 2860 3057 2842 3017 0 +164.18(+5.75%)
Aug 30, 2017 2790 2878 2771 2853 0 +41.40(+1.47%)
Aug 29, 2017 2758 2871 2753 2812 0 +23.27(+0.83%)
Aug 28, 2017 2757 2806 2719 2788 0 +61.29(+2.25%)
Aug 25, 2017 2759 2777 2693 2727 0 -11.15(-0.41%)
Aug 24, 2017 2725 2783 2673 2738 0 +35.70(+1.32%)
Aug 23, 2017 2762 2814 2631 2702 0 -81.92(-2.94%)
Aug 22, 2017 2729 2829 2686 2784 0 +60.36(+2.22%)
Aug 21, 2017 2784 2798 2683 2724 0 -67.66(-2.42%)
Aug 18, 2017 2832 2848 2769 2792 0 -60.29(-2.11%)
Aug 17, 2017 2941 2975 2843 2852 0 -140.52(-4.70%)
Aug 16, 2017 3003 3022 2907 2992 0 -1.26(-0.04%)
Aug 15, 2017 2975 3024 2923 2994 0 +12.41(+0.42%)
Aug 14, 2017 2904 3009 2887 2981 0 +109.04(+3.80%)
Aug 11, 2017 2822 2910 2785 2872 0 +52.65(+1.87%)
Aug 10, 2017 2915 2915 2798 2820 0 -111.34(-3.80%)
Aug 09, 2017 3089 3195 2878 2931 0 -111.74(-3.67%)
Aug 08, 2017 3114 3200 3029 3043 0 -67.77(-2.18%)
Aug 07, 2017 3104 3162 3070 3110 0 +28.98(+0.94%)
Aug 04, 2017 3092 3140 3045 3082 0 -4.92(-0.16%)
Aug 03, 2017 3144 3169 3057 3086 0 -56.52(-1.80%)
Aug 02, 2017 3181 3203 3069 3143 0 -30.99(-0.98%)
Aug 01, 2017 3313 3348 3139 3174 0 -112.96(-3.44%)
Jul 31, 2017 3427 3473 3279 3287 0 -138.91(-4.05%)
Jul 28, 2017 3387 3445 3332 3426 0 +25.39(+0.75%)
Jul 27, 2017 3471 3511 3351 3400 0 -83.64(-2.40%)
Jul 26, 2017 3427 3509 3418 3484 0 +25.48(+0.74%)
Jul 25, 2017 3456 3497 3431 3459 0 +34.50(+1.01%)
Jul 24, 2017 3416 3532 3264 3424 0 +194.74(+6.03%)
Jul 21, 2017 3203 3296 3175 3229 0 +31.07(+0.97%)
Jul 20, 2017 3216 3257 3090 3198 0 +39.81(+1.26%)
Jul 19, 2017 3182 3211 3109 3158 0 +9.23(+0.29%)
Jul 18, 2017 3092 3196 3000 3149 0 +120.41(+3.98%)
Jul 17, 2017 3039 3074 3003 3029 0 -6.23(-0.21%)
Jul 14, 2017 3044 3074 3002 3035 0 -22.00(-0.72%)
Jul 13, 2017 3064 3082 2979 3057 0 -2.13(-0.07%)
Jul 12, 2017 3090 3104 3030 3059 0 -4.77(-0.16%)
Jul 11, 2017 2884 3078 2845 3064 0 +149.92(+5.14%)
Jul 10, 2017 2958 2986 2839 2914 0 -45.12(-1.52%)
Jul 07, 2017 2915 2968 2890 2959 0 +58.52(+2.02%)
Jul 06, 2017 2944 2972 2832 2901 0 -71.87(-2.42%)
Jul 05, 2017 2940 3021 2892 2972 0 +27.92(+0.95%)
Jul 03, 2017 2931 2966 2901 2945 0 +23.59(+0.81%)
Jun 30, 2017 2901 2947 2880 2921 0 +23.89(+0.82%)
Jun 29, 2017 2929 2963 2862 2897 0 -28.21(-0.96%)
Jun 28, 2017 2849 2942 2836 2925 0 +100.85(+3.57%)
Jun 27, 2017 2937 2951 2817 2824 0 -115.67(-3.93%)
Jun 26, 2017 2976 3015 2913 2940 0 -30.39(-1.02%)
Jun 23, 2017 2920 2995 2866 2971 0 +48.95(+1.68%)
Jun 22, 2017 2872 2970 2842 2922 0 +59.66(+2.08%)
Jun 21, 2017 2744 2872 2725 2862 0 +129.20(+4.73%)
Jun 20, 2017 2769 2854 2713 2733 0 -19.77(-0.72%)
Jun 19, 2017 2741 2807 2719 2752 0 +26.52(+0.97%)
Jun 16, 2017 2689 2750 2670 2726 0 +2.62(+0.10%)
Jun 15, 2017 2715 2769 2674 2723 0 -17.30(-0.63%)
Jun 14, 2017 2707 2757 2672 2741 0 +30.19(+1.11%)
Jun 13, 2017 2703 2753 2662 2710 0 +29.74(+1.11%)
Jun 12, 2017 2779 2810 2609 2681 0 -99.11(-3.57%)
Jun 09, 2017 2759 2863 2740 2780 0 +28.73(+1.04%)
Jun 08, 2017 2774 2806 2709 2751 0 -18.55(-0.67%)
Jun 07, 2017 2857 2885 2742 2770 0 -82.49(-2.89%)
Jun 06, 2017 2828 2873 2771 2852 0 -1.56(-0.05%)
Jun 05, 2017 2970 2991 2725 2854 0 -100.99(-3.42%)
Jun 02, 2017 2908 2982 2871 2955 0 +56.67(+1.96%)
Jun 01, 2017 2875 2924 2839 2898 0 +26.09(+0.91%)
May 31, 2017 2797 2881 2712 2872 0 +96.40(+3.47%)
May 30, 2017 2980 3021 2758 2776 0 -193.79(-6.53%)
May 26, 2017 3051 3058 2957 2969 0 -84.76(-2.78%)
May 25, 2017 3011 3066 2933 3054 0 +54.48(+1.82%)
May 24, 2017 2846 3009 2812 3000 0 +150.82(+5.29%)
May 23, 2017 2803 2866 2740 2849 0 +41.94(+1.49%)
May 22, 2017 2788 2829 2744 2807 0 +24.61(+0.88%)
May 19, 2017 2837 2889 2740 2782 0 -54.68(-1.93%)
May 18, 2017 2753 2860 2696 2837 0 +82.94(+3.01%)
May 17, 2017 2796 2819 2738 2754 0 -87.37(-3.07%)
May 16, 2017 2878 2895 2807 2841 0 -36.69(-1.27%)
May 15, 2017 2853 2901 2828 2878 0 +26.09(+0.91%)
May 12, 2017 2794 2885 2748 2852 0 +57.45(+2.06%)
May 11, 2017 2724 2828 2672 2794 0 +63.99(+2.34%)
May 10, 2017 2575 2800 2560 2730 0 +150.99(+5.85%)
May 09, 2017 2594 2661 2508 2579 0 -10.40(-0.40%)
May 08, 2017 2601 2715 2500 2590 0 +12.01(+0.47%)
May 05, 2017 2565 2586 2518 2578 0 +12.44(+0.48%)
May 04, 2017 2552 2576 2524 2565 0 +25.24(+0.99%)
May 03, 2017 2550 2599 2521 2540 0 -24.63(-0.96%)
May 02, 2017 2612 2617 2533 2565 0 -26.86(-1.04%)
May 01, 2017 2605 2627 2533 2592 0 -7.64(-0.29%)
Apr 28, 2017 2605 2643 2568 2599 0 +0.14(+0.01%)
Apr 27, 2017 2597 2631 2541 2599 0 +17.25(+0.67%)
Apr 26, 2017 2639 2684 2574 2582 0 -68.99(-2.60%)
Apr 25, 2017 2609 2672 2601 2651 0 +60.61(+2.34%)
Apr 24, 2017 2562 2600 2525 2590 0 +62.75(+2.48%)
Apr 21, 2017 2617 2643 2503 2528 0 -89.50(-3.42%)
Apr 20, 2017 2575 2690 2545 2617 0 +65.11(+2.55%)
Apr 19, 2017 2562 2590 2517 2552 0 +5.33(+0.21%)
Apr 18, 2017 2550 2568 2507 2547 0 -30.04(-1.17%)
Apr 17, 2017 2534 2586 2504 2577 0 +28.02(+1.10%)
Apr 13, 2017 2478 2574 2456 2549 0 +64.35(+2.59%)
Apr 12, 2017 2509 2519 2456 2484 0 -41.23(-1.63%)
Apr 11, 2017 2515 2576 2475 2526 0 +6.38(+0.25%)
Apr 10, 2017 2709 2731 2512 2519 0 -190.36(-7.03%)
Apr 07, 2017 2793 2825 2649 2710 0 -105.23(-3.74%)
Apr 06, 2017 2805 2871 2771 2815 0 +3.16(+0.11%)
Apr 05, 2017 2933 2969 2801 2812 0 -144.01(-4.87%)
Apr 04, 2017 3013 3057 2933 2956 0 -31.77(-1.06%)
Apr 03, 2017 3107 3130 2962 2987 0 -97.63(-3.16%)
Mar 31, 2017 3056 3156 3032 3085 0 +28.78(+0.94%)
Mar 30, 2017 3175 3194 2997 3056 0 -110.61(-3.49%)
Mar 29, 2017 3134 3250 3128 3167 0 +29.71(+0.95%)
Mar 28, 2017 3071 3155 3041 3137 0 +63.29(+2.06%)
Mar 27, 2017 2893 3083 2853 3074 0 +112.29(+3.79%)
Mar 24, 2017 2974 3015 2929 2962 0 -13.24(-0.45%)
Mar 23, 2017 3014 3063 2952 2975 0 -45.49(-1.51%)
Mar 22, 2017 2894 3067 2877 3020 0 +126.75(+4.38%)
Mar 21, 2017 2912 3078 2863 2894 0 -38.73(-1.32%)
Mar 20, 2017 2550 2965 2511 2932 0 +759.63(+34.96%)
Mar 17, 2017 2179 2195 2102 2173 0 -21.05(-0.96%)
Mar 16, 2017 2184 2213 2155 2194 0 +8.50(+0.39%)
Mar 15, 2017 2161 2213 2149 2185 0 +28.90(+1.34%)
Mar 14, 2017 2183 2192 2124 2156 0 -33.57(-1.53%)
Mar 13, 2017 2191 2201 2136 2190 0 +49.29(+2.30%)
Mar 10, 2017 2146 2178 2094 2141 0 +8.07(+0.38%)
Mar 09, 2017 2127 2163 2104 2132 0 +10.78(+0.51%)
Mar 08, 2017 2017 2164 1982 2122 0 +108.84(+5.41%)
Mar 07, 2017 2018 2056 1973 2013 0 -25.20(-1.24%)
Mar 06, 2017 2072 2094 2033 2038 0 -43.23(-2.08%)
Mar 03, 2017 2112 2180 2058 2081 0 -24.58(-1.17%)
Mar 02, 2017 1849 2203 1840 2106 0 +205.35(+10.80%)
Mar 01, 2017 1942 1944 1875 1901 0 -3.76(-0.20%)
Feb 28, 2017 1989 1991 1890 1904 0 -79.85(-4.02%)
Feb 27, 2017 1949 1998 1935 1984 0 +29.05(+1.49%)
Feb 24, 2017 1907 1960 1902 1955 0 +31.56(+1.64%)
Feb 23, 2017 1931 1963 1884 1924 0 -8.01(-0.41%)
Feb 22, 2017 1959 1969 1914 1932 0 -24.94(-1.27%)
Feb 21, 2017 1924 1965 1897 1956 0 +36.13(+1.88%)
Feb 17, 2017 1920 1920 1920 1920 0 +12.96(+0.68%)
Feb 16, 2017 1980 1995 1892 1907 0 -80.31(-4.04%)
Feb 15, 2017 1940 1993 1932 1988 0 +37.98(+1.95%)
Feb 14, 2017 1921 1968 1911 1950 0 +17.68(+0.92%)
Feb 13, 2017 1950 1957 1908 1932 0 -5.58(-0.29%)
Feb 10, 2017 1945 2017 1913 1938 0 -41.24(-2.08%)
Feb 09, 2017 1911 1985 1902 1979 0 +63.53(+3.32%)
Feb 08, 2017 1908 1934 1858 1915 0 -3.33(-0.17%)
Feb 07, 2017 1956 1966 1901 1919 0 -32.09(-1.65%)
Feb 06, 2017 1887 1959 1866 1951 0 +58.43(+3.09%)
Feb 03, 2017 1855 1901 1835 1892 0 +55.80(+3.04%)
Feb 02, 2017 1848 1862 1802 1836 0 -33.22(-1.78%)
Feb 01, 2017 1816 1876 1799 1870 0 +57.73(+3.19%)
Jan 31, 2017 1757 1820 1726 1812 0 +44.73(+2.53%)
Jan 30, 2017 1815 1828 1738 1767 0 -69.69(-3.79%)
Jan 27, 2017 1823 1854 1806 1837 0 +16.52(+0.91%)
Jan 26, 2017 1835 1856 1793 1820 0 -29.52(-1.60%)
Jan 25, 2017 1819 1861 1813 1850 0 +43.78(+2.42%)
Jan 24, 2017 1827 1849 1752 1806 0 -18.54(-1.02%)
Jan 23, 2017 1814 1847 1767 1825 0 +7.03(+0.39%)
Jan 20, 2017 1837 1856 1803 1818 0 -25.33(-1.37%)
Jan 19, 2017 1888 1892 1822 1843 0 -45.43(-2.41%)
Jan 18, 2017 1878 1901 1831 1888 0 +21.03(+1.13%)
Jan 17, 2017 1922 1946 1842 1867 0 -71.21(-3.67%)
Jan 13, 2017 1939 1939 1939 1939 0 +10.60(+0.55%)
Jan 12, 2017 1948 1955 1890 1928 0 -34.93(-1.78%)
Jan 11, 2017 2012 2015 1916 1963 0 -54.10(-2.68%)
Jan 10, 2017 2044 2070 1972 2017 0 -7.33(-0.36%)
Jan 09, 2017 2055 2070 2012 2024 0 -19.12(-0.94%)
Jan 06, 2017 2018 2056 1994 2044 0 +49.24(+2.47%)
Jan 05, 2017 2001 2016 1971 1994 0 -7.69(-0.38%)
Jan 04, 2017 1951 2008 1935 2002 0 +51.94(+2.66%)
Jan 03, 2017 1930 1966 1900 1950 0 +40.29(+2.11%)
Dec 30, 2016 1910 1910 1910 1910 0 +12.86(+0.68%)
Dec 29, 2016 1884 1914 1866 1897 0 +10.62(+0.56%)
Dec 28, 2016 1940 1950 1868 1886 0 -52.33(-2.70%)
Dec 27, 2016 1960 1989 1928 1939 0 -22.60(-1.15%)
Dec 23, 2016 1961 1961 1961 1961 0 +69.50(+3.67%)
Dec 22, 2016 1912 1927 1874 1892 0 -21.72(-1.14%)
Dec 21, 2016 1955 1979 1902 1913 0 -48.04(-2.45%)
Dec 20, 2016 1968 2011 1919 1961 0 -2.66(-0.14%)
Dec 19, 2016 1956 2010 1938 1964 0 +12.40(+0.64%)
Dec 16, 2016 1938 1984 1918 1952 0 +24.36(+1.26%)
Dec 15, 2016 1886 1947 1877 1927 0 +43.17(+2.29%)
Dec 14, 2016 1895 1927 1861 1884 0 -11.37(-0.60%)
Dec 13, 2016 1918 1960 1886 1896 0 -27.95(-1.45%)
Dec 12, 2016 1950 1989 1900 1923 0 -82.56(-4.12%)
Dec 09, 2016 1994 2034 1968 2006 0 +28.01(+1.42%)
Dec 08, 2016 1903 1982 1868 1978 0 +68.48(+3.59%)
Dec 07, 2016 1934 1961 1868 1910 0 -42.84(-2.19%)
Dec 06, 2016 1945 1969 1886 1952 0 +13.92(+0.72%)
Dec 05, 2016 1922 1978 1905 1938 0 +22.60(+1.18%)
Dec 02, 2016 1885 1946 1858 1916 0 +28.80(+1.53%)
Dec 01, 2016 1906 1925 1827 1887 0 -6.02(-0.32%)
Nov 30, 2016 1935 1958 1867 1893 0 -36.83(-1.91%)
Nov 29, 2016 1954 1975 1916 1930 0 -13.09(-0.67%)
Nov 28, 2016 2017 2033 1935 1943 0 -86.85(-4.28%)
Nov 25, 2016 2007 2038 1994 2030 0 +33.66(+1.69%)
Nov 23, 2016 1996 1996 1996 1996 0 +21.30(+1.08%)
Nov 22, 2016 2021 2036 1949 1975 0 -40.16(-1.99%)
Nov 21, 2016 2064 2074 1981 2015 0 -38.02(-1.85%)
Nov 18, 2016 2036 2084 2007 2053 0 -12.03(-0.58%)
Nov 17, 2016 2058 2068 2021 2065 0 +6.09(+0.30%)
Nov 16, 2016 2060 2104 2022 2059 0 -6.06(-0.29%)
Nov 15, 2016 2108 2116 2012 2065 0 -58.70(-2.76%)
Nov 14, 2016 2125 2166 2085 2124 0 +12.80(+0.61%)
Nov 11, 2016 2018 2133 1956 2111 0 +90.89(+4.50%)
Nov 10, 2016 2017 2106 1991 2020 0 +39.99(+2.02%)
Nov 09, 2016 1922 2041 1894 1980 0 +86.57(+4.57%)
Nov 08, 2016 1867 1924 1829 1894 0 +23.44(+1.25%)
Nov 07, 2016 1870 1919 1810 1870 0 +48.95(+2.69%)
Nov 04, 2016 1812 1931 1799 1821 0 +43.76(+2.46%)
Nov 03, 2016 1862 1871 1761 1777 0 -74.10(-4.00%)
Nov 02, 2016 1863 1891 1825 1851 0 -13.32(-0.71%)
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.