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 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%)
Nov 01, 2016 1863 1886 1835 1865 0 +2.94(+0.16%)
Oct 31, 2016 1831 1893 1816 1862 0 +36.76(+2.01%)
Oct 28, 2016 1845 1856 1802 1825 0 -28.13(-1.52%)
Oct 27, 2016 1904 1930 1830 1853 0 -35.25(-1.87%)
Oct 26, 2016 1940 1947 1879 1888 0 -32.72(-1.70%)
Oct 25, 2016 1955 1986 1911 1921 0 -39.05(-1.99%)
Oct 24, 2016 2002 2015 1952 1960 0 -40.39(-2.02%)
Oct 21, 2016 2024 2048 1981 2001 0 -43.65(-2.14%)
Oct 20, 2016 1995 2063 1980 2044 0 +38.95(+1.94%)
Oct 19, 2016 1993 2030 1971 2005 0 -77.20(-3.71%)
Oct 18, 2016 2334 2340 2075 2083 0 -151.66(-6.79%)
Oct 17, 2016 2264 2284 2223 2234 0 -32.99(-1.46%)
Oct 14, 2016 2298 2313 2253 2267 0 -17.39(-0.76%)
Oct 13, 2016 2274 2322 2257 2285 0 -13.33(-0.58%)
Oct 12, 2016 2352 2381 2279 2298 0 -50.39(-2.15%)
Oct 11, 2016 2398 2429 2329 2348 0 -69.82(-2.89%)
Oct 10, 2016 2376 2442 2373 2418 0 +54.35(+2.30%)
Oct 07, 2016 2385 2403 2326 2364 0 -13.67(-0.57%)
Oct 06, 2016 2381 2417 2349 2377 0 -15.88(-0.66%)
Oct 05, 2016 2395 2436 2369 2393 0 +10.82(+0.45%)
Oct 04, 2016 2424 2465 2351 2382 0 -123.73(-4.94%)
Sep 26, 2016 2567 2611 2499 2506 0 -85.30(-3.29%)
Sep 23, 2016 2670 2679 2570 2592 0 -83.79(-3.13%)
Sep 22, 2016 2648 2691 2629 2675 0 +44.64(+1.70%)
Sep 21, 2016 2620 2651 2558 2631 0 +17.81(+0.68%)
Sep 20, 2016 2640 2657 2604 2613 0 +1.60(+0.06%)
Sep 19, 2016 2639 2674 2598 2611 0 -5.41(-0.21%)
Sep 16, 2016 2632 2650 2585 2617 0 -17.60(-0.67%)
Sep 15, 2016 2611 2654 2586 2634 0 +17.14(+0.65%)
Sep 14, 2016 2582 2655 2573 2617 0 +45.78(+1.78%)
Sep 13, 2016 2605 2639 2523 2571 0 -71.29(-2.70%)
Sep 12, 2016 2548 2644 2542 2643 0 +77.05(+3.00%)
Sep 09, 2016 2675 2679 2564 2566 0 -127.46(-4.73%)
Sep 08, 2016 2730 2738 2659 2693 0 -11.76(-0.43%)
Sep 07, 2016 2614 2721 2603 2705 0 +92.63(+3.55%)
Sep 06, 2016 2576 2646 2557 2612 0 +40.28(+1.57%)
Sep 02, 2016 2572 2572 2572 2572 0 +39.38(+1.55%)
Sep 01, 2016 2490 2539 2450 2533 0 +37.39(+1.50%)
Aug 31, 2016 2482 2517 2428 2495 0 +19.09(+0.77%)
Aug 30, 2016 2454 2491 2415 2476 0 +18.91(+0.77%)
Aug 29, 2016 2480 2488 2422 2457 0 -7.91(-0.32%)
Aug 26, 2016 2455 2499 2428 2465 0 +7.62(+0.31%)
Aug 25, 2016 2491 2551 2412 2457 0 -31.15(-1.25%)
Aug 24, 2016 2567 2638 2461 2489 0 -76.40(-2.98%)
Aug 23, 2016 2528 2595 2521 2565 0 +42.10(+1.67%)
Aug 22, 2016 2460 2548 2443 2523 0 +60.29(+2.45%)
Aug 19, 2016 2504 2518 2438 2463 0 -42.53(-1.70%)
Aug 18, 2016 2487 2522 2449 2505 0 +17.40(+0.70%)
Aug 17, 2016 2478 2494 2438 2488 0 +19.05(+0.77%)
Aug 16, 2016 2482 2495 2451 2469 0 -14.37(-0.58%)
Aug 15, 2016 2433 2496 2401 2483 0 +48.52(+1.99%)
Aug 12, 2016 2440 2453 2394 2435 0 -2.11(-0.09%)
Aug 11, 2016 2430 2459 2396 2437 0 +14.44(+0.60%)
Aug 10, 2016 2472 2485 2404 2422 0 -48.88(-1.98%)
Aug 09, 2016 2454 2485 2438 2471 0 +24.29(+0.99%)
Aug 08, 2016 2435 2485 2400 2447 0 -21.04(-0.85%)
Aug 05, 2016 2446 2492 2421 2468 0 +19.49(+0.80%)
Aug 04, 2016 2434 2520 2391 2448 0 -8.05(-0.33%)
Aug 03, 2016 2422 2469 2390 2456 0 +34.24(+1.41%)
Aug 02, 2016 2485 2500 2392 2422 0 -68.94(-2.77%)
Aug 01, 2016 2454 2526 2421 2491 0 +50.73(+2.08%)
Jul 29, 2016 2325 2459 2314 2440 0 +112.21(+4.82%)
Jul 28, 2016 2234 2349 2219 2328 0 +90.01(+4.02%)
Jul 27, 2016 2239 2259 2208 2238 0 +3.85(+0.17%)
Jul 26, 2016 2238 2279 2209 2234 0 -2.72(-0.12%)
Jul 25, 2016 2213 2264 2192 2237 0 +27.20(+1.23%)
Jul 22, 2016 2231 2247 2203 2210 0 -16.85(-0.76%)
Jul 21, 2016 2241 2286 2207 2227 0 -0.55(-0.02%)
Jul 20, 2016 2196 2247 2180 2227 0 +44.75(+2.05%)
Jul 19, 2016 2227 2264 2174 2182 0 -50.40(-2.26%)
Jul 18, 2016 2233 2256 2214 2233 0 +0.15(+0.01%)
Jul 15, 2016 2269 2278 2223 2233 0 -23.69(-1.05%)
Jul 14, 2016 2288 2307 2232 2256 0 -9.03(-0.40%)
Jul 13, 2016 2275 2291 2241 2265 0 +2.34(+0.10%)
Jul 12, 2016 2208 2286 2178 2263 0 +71.22(+3.25%)
Jul 11, 2016 2186 2212 2167 2192 0 +23.21(+1.07%)
Jul 08, 2016 2169 2178 2094 2169 0 +71.53(+3.41%)
Jul 07, 2016 2101 2119 2073 2097 0 +18.65(+0.90%)
Jul 05, 2016 2094 2121 2055 2078 0 -34.25(-1.62%)
Jul 01, 2016 2113 2113 2113 2113 0 +23.13(+1.11%)
Jun 30, 2016 2060 2099 2021 2090 0 +29.62(+1.44%)
Jun 29, 2016 2071 2118 2001 2060 0 +21.89(+1.07%)
Jun 28, 2016 2007 2075 1997 2038 0 +54.39(+2.74%)
Jun 27, 2016 2063 2089 1949 1984 0 -101.88(-4.88%)
Jun 24, 2016 2112 2188 2057 2086 0 -129.05(-5.83%)
Jun 23, 2016 2175 2228 2151 2215 0 +52.44(+2.43%)
Jun 22, 2016 2146 2219 2115 2162 0 +13.83(+0.64%)
Jun 21, 2016 2170 2215 2120 2148 0 -11.19(-0.52%)
Jun 20, 2016 2146 2248 2116 2160 0 +40.15(+1.89%)
Jun 17, 2016 2146 2197 2096 2119 0 -26.37(-1.23%)
Jun 16, 2016 2139 2151 2100 2146 0 -5.71(-0.27%)
Jun 15, 2016 2159 2186 2130 2151 0 +0.50(+0.02%)
Jun 14, 2016 2145 2171 2108 2151 0 -6.46(-0.30%)
Jun 13, 2016 2244 2264 2138 2157 0 -102.31(-4.53%)
Jun 10, 2016 2289 2303 2238 2260 0 -55.86(-2.41%)
Jun 09, 2016 2293 2350 2273 2316 0 +7.74(+0.34%)
Jun 08, 2016 2314 2345 2261 2308 0 +2.02(+0.09%)
Jun 07, 2016 2332 2349 2294 2306 0 -31.64(-1.35%)
Jun 06, 2016 2301 2360 2237 2337 0 +52.07(+2.28%)
Jun 03, 2016 2305 2307 2248 2285 0 -21.20(-0.92%)
Jun 02, 2016 2274 2330 2179 2307 0 +31.47(+1.38%)
Jun 01, 2016 2248 2304 2226 2275 0 +15.11(+0.67%)
May 31, 2016 2246 2288 2231 2260 0 +23.88(+1.07%)
May 27, 2016 2236 2236 2236 2236 0 +29.55(+1.34%)
May 26, 2016 2191 2216 2162 2207 0 +11.65(+0.53%)
May 25, 2016 2172 2214 2150 2195 0 +28.05(+1.29%)
May 24, 2016 2132 2180 2086 2167 0 +52.15(+2.47%)
May 23, 2016 2072 2137 2063 2115 0 +41.12(+1.98%)
May 20, 2016 2034 2096 2005 2074 0 +51.16(+2.53%)
May 19, 2016 2041 2078 1980 2022 0 -26.92(-1.31%)
May 18, 2016 2019 2086 1998 2049 0 +24.96(+1.23%)
May 17, 2016 2074 2101 1997 2024 0 -47.27(-2.28%)
May 16, 2016 2013 2088 1941 2072 0 +64.74(+3.23%)
May 13, 2016 1975 2028 1965 2007 0 +29.28(+1.48%)
May 12, 2016 2019 2037 1945 1978 0 -32.85(-1.63%)
May 11, 2016 2061 2080 1997 2011 0 -55.72(-2.70%)
May 10, 2016 2070 2099 2017 2066 0 -1.64(-0.08%)
May 09, 2016 2068 2114 2015 2068 0 +20.61(+1.01%)
May 06, 2016 2051 2096 1982 2047 0 -26.51(-1.28%)
May 05, 2016 2130 2155 2048 2074 0 -37.93(-1.80%)
May 04, 2016 2217 2255 2053 2112 0 -158.32(-6.97%)
May 03, 2016 2292 2335 2244 2270 0 -41.69(-1.80%)
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.