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, 2013 1103 1125 1093 1115 0 +21.57(+1.97%)
Oct 30, 2013 1113 1115 1089 1093 0 -17.43(-1.57%)
Oct 29, 2013 1117 1119 1104 1111 0 -2.42(-0.22%)
Oct 28, 2013 1114 1117 1108 1113 0 -1.65(-0.15%)
Oct 25, 2013 1109 1120 1099 1115 0 +4.01(+0.36%)
Oct 24, 2013 1112 1120 1103 1111 0 +0.08(+0.01%)
Oct 23, 2013 1116 1121 1105 1111 0 -10.05(-0.90%)
Oct 22, 2013 1122 1130 1113 1121 0 +0.96(+0.09%)
Oct 21, 2013 1124 1131 1113 1120 0 -4.73(-0.42%)
Oct 18, 2013 1131 1136 1115 1125 0 -3.01(-0.27%)
Oct 17, 2013 1120 1131 1116 1128 0 +7.00(+0.62%)
Oct 16, 2013 1113 1125 1107 1121 0 +14.57(+1.32%)
Oct 15, 2013 1107 1118 1102 1106 0 -6.73(-0.60%)
Oct 14, 2013 1098 1115 1093 1113 0 +9.11(+0.83%)
Oct 11, 2013 1101 1111 1091 1104 0 +4.93(+0.45%)
Oct 10, 2013 1088 1103 1083 1099 0 +18.76(+1.74%)
Oct 09, 2013 1079 1090 1065 1080 0 +4.26(+0.40%)
Oct 08, 2013 1093 1099 1072 1076 0 -16.77(-1.54%)
Oct 07, 2013 1095 1102 1087 1092 0 -8.93(-0.81%)
Oct 04, 2013 1076 1105 1074 1101 0 +24.37(+2.26%)
Oct 03, 2013 1083 1092 1068 1077 0 -6.76(-0.62%)
Oct 02, 2013 1083 1090 1076 1084 0 -2.02(-0.19%)
Oct 01, 2013 1073 1088 1068 1086 0 +17.85(+1.67%)
Sep 27, 2013 1070 1081 1057 1068 0 -24.99(-2.29%)
Sep 26, 2013 1091 1103 1086 1093 0 +4.32(+0.40%)
Sep 25, 2013 1103 1109 1085 1089 0 -16.13(-1.46%)
Sep 24, 2013 1104 1117 1101 1105 0 -3.66(-0.33%)
Sep 23, 2013 1110 1117 1101 1108 0 -8.40(-0.75%)
Sep 20, 2013 1113 1127 1110 1117 0 +2.53(+0.23%)
Sep 19, 2013 1110 1125 1110 1114 0 +4.82(+0.43%)
Sep 18, 2013 1103 1115 1095 1109 0 +5.23(+0.47%)
Sep 17, 2013 1101 1110 1098 1104 0 +5.14(+0.47%)
Sep 16, 2013 1100 1109 1090 1099 0 +6.39(+0.58%)
Sep 13, 2013 1090 1094 1083 1093 0 +5.54(+0.51%)
Sep 12, 2013 1088 1100 1084 1087 0 -1.47(-0.14%)
Sep 11, 2013 1093 1100 1082 1089 0 -7.12(-0.65%)
Sep 10, 2013 1086 1103 1082 1096 0 +11.51(+1.06%)
Sep 09, 2013 1079 1091 1071 1084 0 +4.86(+0.45%)
Sep 06, 2013 1077 1085 1068 1079 0 +1.94(+0.18%)
Sep 05, 2013 1071 1083 1069 1077 0 +4.04(+0.38%)
Sep 04, 2013 1065 1077 1060 1073 0 +8.39(+0.79%)
Sep 03, 2013 1077 1083 1056 1065 0 -1.38(-0.13%)
Aug 30, 2013 1066 1066 1066 0 -1.16(-0.11%)
Aug 29, 2013 1052 1072 1049 1068 0 +12.13(+1.15%)
Aug 28, 2013 1048 1063 1046 1055 0 +3.56(+0.34%)
Aug 27, 2013 1066 1073 1049 1052 0 -26.56(-2.46%)
Aug 26, 2013 1077 1085 1070 1078 0 +2.79(+0.26%)
Aug 23, 2013 1076 1080 1069 1076 0 +1.37(+0.13%)
Aug 22, 2013 1061 1076 1059 1074 0 +16.14(+1.53%)
Aug 21, 2013 1060 1068 1052 1058 0 -4.21(-0.40%)
Aug 20, 2013 1060 1072 1056 1062 0 +2.45(+0.23%)
Aug 19, 2013 1066 1072 1058 1060 0 -4.84(-0.45%)
Aug 16, 2013 1069 1075 1059 1065 0 -13.90(-1.29%)
Aug 15, 2013 1075 1088 1064 1079 0 -6.71(-0.62%)
Aug 14, 2013 1099 1103 1083 1085 0 -16.28(-1.48%)
Aug 13, 2013 1109 1112 1096 1102 0 -6.36(-0.57%)
Aug 12, 2013 1106 1117 1098 1108 0 -3.49(-0.31%)
Aug 09, 2013 1103 1120 1099 1111 0 +10.10(+0.92%)
Aug 08, 2013 1102 1107 1091 1101 0 +5.09(+0.46%)
Aug 07, 2013 1101 1109 1092 1096 0 -6.92(-0.63%)
Aug 06, 2013 1107 1116 1097 1103 0 -5.88(-0.53%)
Aug 05, 2013 1109 1119 1106 1109 0 -4.84(-0.43%)
Aug 02, 2013 1111 1125 1102 1114 0 +0.77(+0.07%)
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.