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, 2010 1413 1436 1401 1419 0 +5.54(+0.39%)
Mar 30, 2010 1414 1427 1403 1413 0 -1.14(-0.08%)
Mar 29, 2010 1406 1421 1396 1414 0 +16.26(+1.16%)
Mar 26, 2010 1377 1416 1387 1398 0 -13.98(-0.99%)
Mar 25, 2010 1390 1437 1405 1412 0 -5.57(-0.39%)
Mar 24, 2010 1393 1435 1410 1418 0 -10.10(-0.71%)
Mar 23, 2010 1391 1438 1410 1428 0 +6.85(+0.48%)
Mar 22, 2010 1367 1426 1385 1421 0 +22.76(+1.63%)
Mar 19, 2010 1371 1417 1383 1398 0 +1.93(+0.14%)
Mar 18, 2010 1396 1413 1381 1396 0 -3.51(-0.25%)
Mar 17, 2010 1375 1417 1391 1400 0 -2.21(-0.16%)
Mar 16, 2010 1359 1410 1374 1402 0 +18.28(+1.32%)
Mar 15, 2010 1345 1389 1362 1384 0 +21.21(+1.56%)
Mar 12, 2010 1337 1376 1346 1362 0 -5.28(-0.39%)
Mar 11, 2010 1323 1372 1339 1368 0 +11.73(+0.87%)
Mar 10, 2010 1312 1368 1332 1356 0 +15.34(+1.14%)
Mar 09, 2010 1303 1351 1321 1341 0 +8.10(+0.61%)
Mar 08, 2010 1343 1353 1324 1332 0 -12.36(-0.92%)
Mar 05, 2010 1307 1351 1323 1345 0 +8.23(+0.62%)
Mar 04, 2010 1314 1357 1324 1337 0 -7.34(-0.55%)
Mar 03, 2010 1306 1358 1322 1344 0 +17.79(+1.34%)
Mar 02, 2010 1288 1343 1310 1326 0 +13.70(+1.04%)
Mar 01, 2010 1257 1317 1278 1312 0 +29.54(+2.30%)
Feb 26, 2010 1244 1299 1267 1283 0 +11.92(+0.94%)
Feb 25, 2010 1228 1277 1248 1271 0 +1.51(+0.12%)
Feb 24, 2010 1229 1275 1247 1269 0 +15.61(+1.24%)
Feb 23, 2010 1245 1281 1247 1254 0 -23.75(-1.86%)
Feb 22, 2010 1259 1294 1267 1278 0 -8.79(-0.68%)
Feb 19, 2010 1264 1304 1277 1286 0 -9.25(-0.71%)
Feb 18, 2010 1268 1305 1280 1296 0 -1.26(-0.10%)
Feb 17, 2010 1247 1306 1269 1297 0 +22.00(+1.73%)
Feb 16, 2010 1231 1279 1251 1275 0 +21.51(+1.72%)
Feb 12, 2010 1253 1253 1253 0 -1.00(-0.08%)
Feb 11, 2010 1208 1258 1227 1254 0 +9.72(+0.78%)
Feb 10, 2010 1202 1259 1221 1245 0 +6.08(+0.49%)
Feb 09, 2010 1204 1254 1223 1239 0 +16.67(+1.36%)
Feb 08, 2010 1196 1242 1203 1222 0 -6.51(-0.53%)
Feb 05, 2010 1198 1242 1189 1228 0 +0.05(+0.00%)
Feb 04, 2010 1243 1290 1224 1228 0 -56.29(-4.38%)
Feb 03, 2010 1258 1311 1272 1285 0 -9.41(-0.73%)
Feb 02, 2010 1241 1297 1265 1294 0 +25.05(+1.97%)
Feb 01, 2010 1240 1283 1250 1269 0 +0.43(+0.03%)
Jan 29, 2010 1248 1289 1262 1269 0 -11.52(-0.90%)
Jan 28, 2010 1295 1301 1272 1280 0 -12.41(-0.96%)
Jan 27, 2010 1263 1305 1274 1293 0 -3.51(-0.27%)
Jan 26, 2010 1271 1312 1284 1296 0 +2.72(+0.21%)
Jan 25, 2010 1269 1314 1276 1293 0 +2.12(+0.16%)
Jan 22, 2010 1269 1320 1278 1291 0 -12.71(-0.97%)
Jan 21, 2010 1316 1326 1287 1304 0 -10.92(-0.83%)
Jan 20, 2010 1285 1329 1295 1315 0 -2.16(-0.16%)
Jan 19, 2010 1273 1331 1299 1317 0 +8.27(+0.63%)
Jan 15, 2010 1309 1309 1309 0 -25.90(-1.94%)
Jan 14, 2010 1286 1342 1308 1335 0 +21.18(+1.61%)
Jan 13, 2010 1285 1326 1276 1313 0 +31.08(+2.42%)
Jan 12, 2010 1250 1292 1267 1282 0 +1.25(+0.10%)
Jan 11, 2010 1233 1292 1256 1281 0 +18.86(+1.49%)
Jan 08, 2010 1222 1274 1244 1262 0 +6.80(+0.54%)
Jan 07, 2010 1218 1273 1238 1255 0 +3.03(+0.24%)
Jan 06, 2010 1240 1263 1228 1252 0 +12.44(+1.00%)
Jan 05, 2010 1231 1249 1220 1240 0 +10.74(+0.87%)
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.