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 (%)
Mar 31, 2016 2057 2111 2005 2073 0 +36.64(+1.80%)
Mar 30, 2016 2016 2066 2001 2036 0 +29.31(+1.46%)
Mar 29, 2016 1909 2019 1889 2007 0 +94.53(+4.94%)
Mar 28, 2016 1927 1954 1884 1912 0 -11.85(-0.62%)
Mar 24, 2016 1924 1924 1924 1924 0 +15.81(+0.83%)
Mar 23, 2016 1958 1991 1896 1908 0 -47.46(-2.43%)
Mar 22, 2016 1908 1978 1892 1956 0 +36.76(+1.92%)
Mar 21, 2016 1895 1950 1835 1919 0 +14.44(+0.76%)
Mar 18, 2016 1894 1923 1848 1904 0 +24.97(+1.33%)
Mar 17, 2016 1855 1901 1808 1879 0 +19.07(+1.03%)
Mar 16, 2016 1897 1940 1837 1860 0 -42.95(-2.26%)
Mar 15, 2016 1914 1970 1845 1903 0 -26.63(-1.38%)
Mar 14, 2016 1889 1963 1857 1930 0 +41.04(+2.17%)
Mar 11, 2016 1804 1901 1796 1889 0 +104.78(+5.87%)
Mar 10, 2016 1774 1809 1738 1784 0 +40.91(+2.35%)
Mar 09, 2016 1764 1788 1720 1743 0 -13.36(-0.76%)
Mar 08, 2016 1777 1842 1748 1757 0 -28.76(-1.61%)
Mar 07, 2016 1702 1794 1686 1785 0 +81.96(+4.81%)
Mar 04, 2016 1742 1773 1677 1703 0 -14.01(-0.82%)
Mar 03, 2016 1708 1738 1667 1717 0 +17.13(+1.01%)
Mar 02, 2016 1685 1763 1631 1700 0 -13.29(-0.78%)
Mar 01, 2016 1706 1741 1638 1714 0 +24.80(+1.47%)
Feb 29, 2016 1698 1736 1656 1689 0 -20.68(-1.21%)
Feb 26, 2016 1717 1759 1672 1709 0 -2.54(-0.15%)
Feb 25, 2016 1712 1743 1659 1712 0 +0.50(+0.03%)
Feb 24, 2016 1661 1719 1605 1712 0 +42.80(+2.56%)
Feb 23, 2016 1714 1752 1658 1669 0 -56.37(-3.27%)
Feb 22, 2016 1725 1759 1701 1725 0 +13.79(+0.81%)
Feb 19, 2016 1708 1738 1657 1711 0 -3.32(-0.19%)
Feb 18, 2016 1768 1809 1692 1715 0 -47.51(-2.70%)
Feb 17, 2016 1731 1793 1693 1762 0 +45.44(+2.65%)
Feb 16, 2016 1727 1760 1687 1717 0 +12.61(+0.74%)
Feb 12, 2016 1704 1704 1704 1704 0 +21.23(+1.26%)
Feb 11, 2016 1637 1714 1611 1683 0 +12.26(+0.73%)
Feb 10, 2016 1697 1760 1663 1671 0 -7.01(-0.42%)
Feb 09, 2016 1639 1752 1627 1678 0 +6.41(+0.38%)
Feb 08, 2016 1729 1742 1633 1671 0 -73.72(-4.22%)
Feb 05, 2016 1713 1766 1613 1745 0 +12.13(+0.70%)
Feb 04, 2016 1763 1800 1713 1733 0 -61.16(-3.41%)
Feb 03, 2016 1818 1821 1715 1794 0 -7.81(-0.43%)
Feb 02, 2016 1918 1938 1787 1802 0 -132.26(-6.84%)
Feb 01, 2016 1958 2006 1879 1934 0 -32.66(-1.66%)
Jan 29, 2016 1972 2028 1906 1967 0 +6.05(+0.31%)
Jan 28, 2016 2076 2083 1926 1961 0 -69.35(-3.42%)
Jan 27, 2016 2116 2145 2013 2030 0 -96.54(-4.54%)
Jan 26, 2016 2093 2141 2060 2126 0 +48.36(+2.33%)
Jan 25, 2016 2065 2149 2021 2078 0 -13.32(-0.64%)
Jan 22, 2016 2073 2127 2010 2091 0 +61.16(+3.01%)
Jan 21, 2016 2062 2095 1996 2030 0 -16.98(-0.83%)
Jan 20, 2016 1925 2088 1914 2047 0 +68.01(+3.44%)
Jan 19, 2016 1938 2052 1924 1979 0 +3.88(+0.20%)
Jan 15, 2016 1975 1975 1975 1975 0 +12.62(+0.64%)
Jan 14, 2016 1907 1992 1841 1963 0 +68.78(+3.63%)
Jan 13, 2016 2023 2053 1880 1894 0 -119.74(-5.95%)
Jan 12, 2016 1987 2037 1948 2014 0 +46.64(+2.37%)
Jan 11, 2016 2067 2092 1933 1967 0 -92.24(-4.48%)
Jan 08, 2016 2126 2149 2013 2059 0 -60.61(-2.86%)
Jan 07, 2016 2168 2242 2103 2120 0 -73.80(-3.36%)
Jan 06, 2016 2198 2238 2147 2194 0 -41.52(-1.86%)
Jan 05, 2016 2259 2307 2213 2235 0 -14.11(-0.63%)
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.