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%)
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.