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 (%)
Aug 31, 2012 888.79 888.79 888.79 0 -6.16(-0.69%)
Aug 30, 2012 884.11 907.48 877.78 894.95 0 +8.75(+0.99%)
Aug 29, 2012 887.54 898.03 875.14 886.20 0 -15.12(-1.68%)
Aug 27, 2012 903.14 911.14 893.93 901.31 0 -1.59(-0.18%)
Aug 24, 2012 897.65 909.83 887.32 902.91 0 +4.40(+0.49%)
Aug 23, 2012 901.80 910.71 893.74 898.50 0 -5.17(-0.57%)
Aug 22, 2012 896.44 908.57 893.36 903.67 0 +1.33(+0.15%)
Aug 21, 2012 903.24 913.69 898.68 902.34 0 +0.13(+0.01%)
Aug 20, 2012 897.14 905.39 890.55 902.21 0 +1.09(+0.12%)
Aug 17, 2012 905.48 912.51 894.44 901.11 0 -4.60(-0.51%)
Aug 16, 2012 905.87 913.55 898.61 905.71 0 -2.96(-0.33%)
Aug 15, 2012 902.43 913.55 895.45 908.67 0 +5.60(+0.62%)
Aug 14, 2012 901.13 912.53 893.46 903.07 0 +9.05(+1.01%)
Aug 13, 2012 893.94 906.37 884.53 894.02 0 +14.00(+1.59%)
Aug 11, 2012 879.97 891.92 872.52 880.03 0 +0.00(+0.00%)
Aug 10, 2012 879.97 891.92 872.52 880.03 0 -4.97(-0.56%)
Aug 09, 2012 876.66 892.60 871.56 884.99 0 -1.05(-0.12%)
Aug 08, 2012 877.41 897.13 871.85 886.04 0 -2.80(-0.31%)
Aug 07, 2012 842.82 893.04 836.30 888.84 0 -2.78(-0.31%)
Aug 06, 2012 892.83 899.98 882.45 891.62 0 -0.18(-0.02%)
Aug 03, 2012 901.69 908.24 881.43 891.79 0 +4.35(+0.49%)
Aug 02, 2012 898.28 907.26 870.49 887.44 0 -19.35(-2.13%)
Aug 01, 2012 904.23 939.15 877.22 906.79 0 +2.51(+0.28%)
Jul 31, 2012 907.74 921.95 898.87 904.28 0 -2.13(-0.23%)
Jul 30, 2012 924.11 931.01 896.57 906.41 0 -26.04(-2.79%)
Jul 27, 2012 931.00 940.86 907.36 932.45 0 +9.85(+1.07%)
Jul 26, 2012 919.04 930.34 905.98 922.60 0 +17.37(+1.92%)
Jul 25, 2012 901.18 909.38 887.57 905.23 0 +8.68(+0.97%)
Jul 24, 2012 907.87 932.32 888.00 896.55 0 -86.42(-8.79%)
Jul 23, 2012 984.92 998.58 965.35 982.98 0 -23.40(-2.33%)
Jul 20, 2012 1014 1023 996.03 1006 0 -19.57(-1.91%)
Jul 19, 2012 1022 1034 1015 1026 0 +8.80(+0.87%)
Jul 18, 2012 1005 1035 995.57 1017 0 +7.97(+0.79%)
Jul 17, 2012 990.10 1019 981.32 1009 0 +20.04(+2.03%)
Jul 16, 2012 981.37 997.75 968.23 989.14 0 +5.70(+0.58%)
Jul 14, 2012 985.82 1007 977.43 983.44 0 +0.00(+0.00%)
Jul 13, 2012 985.82 1007 977.43 983.44 0 -7.00(-0.71%)
Jul 12, 2012 984.19 995.67 968.09 990.43 0 +0.61(+0.06%)
Jul 11, 2012 986.48 1004 977.63 989.82 0 +1.05(+0.11%)
Jul 10, 2012 1018 1026 982.77 988.77 0 -22.66(-2.24%)
Jul 09, 2012 1007 1021 995.87 1011 0 +3.56(+0.35%)
Jul 06, 2012 1009 1017 997.16 1008 0 -9.71(-0.95%)
Jul 05, 2012 1018 1028 1003 1018 0 +11.81(+1.17%)
Jul 03, 2012 1006 1006 1006 0 -0.91(-0.09%)
Jul 02, 2012 1021 1029 997.56 1007 0 -292.07(-22.49%)
Jun 30, 2012 1030 1311 1287 1299 0 -0.65(-0.05%)
Jun 29, 2012 1030 1311 1287 1299 0 +14.90(+1.16%)
Jun 28, 2012 1013 1301 1271 1284 0 -9.10(-0.70%)
Jun 27, 2012 1009 1300 1274 1294 0 +18.25(+1.43%)
Jun 26, 2012 983.85 1289 1253 1275 0 +13.11(+1.04%)
Jun 25, 2012 995.28 1277 1257 1262 0 -17.49(-1.37%)
Jun 22, 2012 984.15 1288 1253 1280 0 +29.88(+2.39%)
Jun 21, 2012 1280 1282 1246 1250 0 -30.08(-2.35%)
Jun 20, 2012 991.74 1289 1260 1280 0 +11.96(+0.94%)
Jun 19, 2012 1266 1278 1255 1268 0 +8.95(+0.71%)
Jun 18, 2012 971.67 1268 1243 1259 0 +4.09(+0.33%)
Jun 15, 2012 958.91 1273 1234 1255 0 +22.49(+1.82%)
Jun 14, 2012 942.60 1236 1208 1232 0 +12.58(+1.03%)
Jun 13, 2012 944.23 1241 1212 1220 0 -2.46(-0.20%)
Jun 12, 2012 1220 1231 1207 1222 0 +6.38(+0.52%)
Jun 11, 2012 958.06 1240 1214 1216 0 -14.57(-1.18%)
Jun 08, 2012 1212 1234 1202 1231 0 +15.39(+1.27%)
Jun 07, 2012 951.73 1236 1195 1215 0 -8.72(-0.71%)
Jun 06, 2012 937.17 1230 1207 1224 0 +13.36(+1.10%)
Jun 05, 2012 1210 1219 1198 1210 0 -3.82(-0.31%)
Jun 04, 2012 927.81 1229 1190 1214 0 +9.33(+0.77%)
Jun 02, 2012 938.82 1233 1196 1205 0 +0.00(+0.00%)
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.