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 (%)
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%)
Nov 01, 2019 2678 2835 2649 2801 0 +126.40(+4.73%)
Oct 31, 2019 2717 2731 2618 2675 0 -65.76(-2.40%)
Oct 30, 2019 2778 2803 2696 2741 0 -24.67(-0.89%)
Oct 29, 2019 2761 2813 2715 2766 0 -5.82(-0.21%)
Oct 28, 2019 2648 2813 2625 2771 0 +150.24(+5.73%)
Oct 25, 2019 2563 2649 2539 2621 0 +41.41(+1.61%)
Oct 24, 2019 2640 2668 2550 2580 0 -52.83(-2.01%)
Oct 23, 2019 2718 2795 2581 2632 0 -102.78(-3.76%)
Oct 22, 2019 2781 2826 2680 2735 0 -68.20(-2.43%)
Oct 21, 2019 2703 2851 2690 2803 0 +154.44(+5.83%)
Oct 18, 2019 2712 2738 2577 2649 0 -80.12(-2.94%)
Oct 17, 2019 2682 2748 2652 2729 0 +51.86(+1.94%)
Oct 16, 2019 2640 2710 2599 2677 0 +14.87(+0.56%)
Oct 15, 2019 2516 2711 2434 2662 0 +145.33(+5.77%)
Oct 14, 2019 2660 2670 2490 2517 0 -147.11(-5.52%)
Oct 11, 2019 2577 2699 2562 2664 0 +112.20(+4.40%)
Oct 10, 2019 2622 2627 2505 2552 0 -67.26(-2.57%)
Oct 09, 2019 2571 2629 2546 2619 0 +57.86(+2.26%)
Oct 08, 2019 2651 2699 2538 2561 0 -245.30(-8.74%)
Oct 07, 2019 2882 2921 2798 2807 0 -74.36(-2.58%)
Oct 04, 2019 2798 2899 2780 2881 0 +87.10(+3.12%)
Oct 03, 2019 2678 2799 2627 2794 0 +102.20(+3.80%)
Oct 02, 2019 2772 2818 2659 2692 0 -126.94(-4.50%)
Oct 01, 2019 2810 2916 2777 2819 0 +21.52(+0.77%)
Sep 30, 2019 2746 2850 2724 2797 0 +43.95(+1.60%)
Sep 27, 2019 2726 2835 2701 2753 0 +39.81(+1.47%)
Sep 26, 2019 2814 2853 2620 2713 0 -126.77(-4.46%)
Sep 25, 2019 2804 2890 2759 2840 0 +30.65(+1.09%)
Sep 24, 2019 2948 2975 2712 2810 0 -141.31(-4.79%)
Sep 23, 2019 3055 3103 2925 2951 0 -103.89(-3.40%)
Sep 20, 2019 3035 3176 3007 3055 0 +19.88(+0.66%)
Sep 19, 2019 3027 3068 2973 3035 0 +12.75(+0.42%)
Sep 18, 2019 3079 3117 2971 3022 0 -74.38(-2.40%)
Sep 17, 2019 3157 3196 3033 3096 0 -59.40(-1.88%)
Sep 16, 2019 3052 3206 3004 3156 0 +124.37(+4.10%)
Sep 13, 2019 3028 3077 2957 3032 0 +21.52(+0.71%)
Sep 12, 2019 3048 3099 2948 3010 0 -15.28(-0.51%)
Sep 11, 2019 3008 3101 2920 3025 0 +11.68(+0.39%)
Sep 10, 2019 2796 3067 2750 3014 0 +246.39(+8.90%)
Sep 09, 2019 2658 2778 2610 2767 0 +110.64(+4.16%)
Sep 06, 2019 2715 2736 2649 2657 0 -50.43(-1.86%)
Sep 05, 2019 2660 2733 2642 2707 0 +58.07(+2.19%)
Sep 04, 2019 2670 2688 2633 2649 0 +4.10(+0.16%)
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.