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, 2011 892.79 1184 1158 1172 0 -11.75(-0.99%)
Oct 28, 2011 868.83 1189 1141 1183 0 +26.82(+2.32%)
Oct 27, 2011 866.86 1179 1126 1156 0 +46.17(+4.16%)
Oct 26, 2011 835.30 1123 1083 1110 0 +3.40(+0.31%)
Oct 25, 2011 847.53 1135 1100 1107 0 -23.83(-2.11%)
Oct 24, 2011 834.50 1136 1105 1131 0 +19.97(+1.80%)
Oct 21, 2011 811.73 1117 1082 1111 0 +34.92(+3.25%)
Oct 20, 2011 806.46 1092 1058 1076 0 -9.22(-0.85%)
Oct 19, 2011 824.89 1115 1073 1085 0 -13.58(-1.24%)
Oct 18, 2011 907.76 1120 1080 1099 0 -80.11(-6.80%)
Oct 17, 2011 904.80 1201 1172 1179 0 -16.39(-1.37%)
Oct 14, 2011 915.79 1205 1175 1195 0 +9.97(+0.84%)
Oct 13, 2011 911.30 1197 1173 1185 0 -9.32(-0.78%)
Oct 12, 2011 931.68 1224 1183 1194 0 -6.37(-0.53%)
Oct 11, 2011 918.03 1214 1191 1201 0 -1.56(-0.13%)
Oct 10, 2011 911.22 1206 1181 1202 0 +34.00(+2.91%)
Oct 07, 2011 902.22 1192 1164 1168 0 -10.54(-0.89%)
Oct 06, 2011 886.86 1186 1161 1179 0 +25.99(+2.25%)
Oct 05, 2011 862.06 1159 1130 1153 0 +13.53(+1.19%)
Oct 04, 2011 830.17 1141 1098 1139 0 +19.49(+1.74%)
Oct 03, 2011 873.60 1166 1117 1120 0 -42.49(-3.66%)
Sep 30, 2011 884.78 1181 1151 1162 0 -9.23(-0.79%)
Sep 29, 2011 906.27 1190 1151 1172 0 +3.84(+0.33%)
Sep 28, 2011 912.34 1202 1166 1168 0 -19.61(-1.65%)
Sep 27, 2011 896.68 1205 1168 1187 0 +33.27(+2.88%)
Sep 26, 2011 863.64 1163 1116 1154 0 +21.32(+1.88%)
Sep 23, 2011 811.77 1135 1083 1133 0 +39.48(+3.61%)
Sep 22, 2011 826.04 1121 1081 1093 0 -33.47(-2.97%)
Sep 21, 2011 879.74 1164 1123 1127 0 -26.95(-2.34%)
Sep 20, 2011 874.21 1174 1136 1154 0 -39.04(-3.27%)
Sep 19, 2011 830.07 1208 1181 1193 0 -14.12(-1.17%)
Sep 16, 2011 950.09 1222 1199 1207 0 -2.72(-0.22%)
Sep 15, 2011 953.92 1226 1198 1210 0 +2.91(+0.24%)
Sep 14, 2011 935.28 1221 1189 1207 0 +12.53(+1.05%)
Sep 13, 2011 935.63 1212 1182 1194 0 -5.95(-0.50%)
Sep 12, 2011 937.01 1212 1182 1200 0 -12.22(-1.01%)
Sep 09, 2011 977.40 1249 1203 1212 0 -37.08(-2.97%)
Sep 08, 2011 1019 1298 1244 1249 0 -47.25(-3.64%)
Sep 07, 2011 1008 1309 1266 1297 0 +34.45(+2.73%)
Sep 06, 2011 973.45 1266 1233 1262 0 -5.20(-0.41%)
Sep 02, 2011 1267 1267 1267 0 -38.09(-2.92%)
Sep 01, 2011 1052 1339 1299 1306 0 -9.76(-0.74%)
Aug 31, 2011 1041 1330 1297 1315 0 +17.85(+1.38%)
Aug 30, 2011 1018 1305 1272 1297 0 +11.67(+0.91%)
Aug 29, 2011 993.45 1288 1253 1286 0 +35.29(+2.82%)
Aug 26, 2011 957.62 1257 1197 1250 0 +20.45(+1.66%)
Aug 25, 2011 997.78 1269 1222 1230 0 -24.30(-1.94%)
Aug 24, 2011 996.59 1275 1235 1254 0 +9.40(+0.76%)
Aug 23, 2011 958.22 1248 1210 1245 0 +35.25(+2.91%)
Aug 22, 2011 982.42 1254 1205 1210 0 -11.79(-0.97%)
Aug 19, 2011 958.62 1250 1207 1221 0 -11.81(-0.96%)
Aug 18, 2011 977.69 1255 1210 1233 0 -28.15(-2.23%)
Aug 17, 2011 1020 1298 1253 1261 0 -3.03(-0.24%)
Aug 16, 2011 1018 1287 1251 1264 0 -28.29(-2.19%)
Aug 15, 2011 1289 1298 1273 1293 0 +18.73(+1.47%)
Aug 12, 2011 1002 1287 1250 1274 0 +9.13(+0.72%)
Aug 11, 2011 959.69 1278 1213 1265 0 +46.37(+3.81%)
Aug 10, 2011 981.84 1269 1206 1219 0 -45.74(-3.62%)
Aug 09, 2011 1228 1268 1197 1264 0 +49.75(+4.10%)
Aug 08, 2011 965.54 1265 1191 1215 0 -57.05(-4.49%)
Aug 05, 2011 1011 1303 1239 1272 0 -8.61(-0.67%)
Aug 04, 2011 1064 1337 1277 1280 0 -55.74(-4.17%)
Aug 03, 2011 1076 1361 1279 1336 0 -5.63(-0.42%)
Aug 02, 2011 1117 1399 1337 1342 0 -34.77(-2.53%)
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.