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, 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%)
Aug 01, 2011 1144 1413 1361 1376 0 -11.73(-0.85%)
Jul 29, 2011 1133 1406 1372 1388 0 -16.62(-1.18%)
Jul 28, 2011 1154 1434 1394 1405 0 -16.90(-1.19%)
Jul 27, 2011 1196 1474 1397 1422 0 -33.56(-2.31%)
Jul 26, 2011 1205 1473 1451 1455 0 -4.12(-0.28%)
Jul 25, 2011 1205 1475 1454 1459 0 -10.24(-0.70%)
Jul 22, 2011 1216 1485 1466 1469 0 -14.78(-1.00%)
Jul 21, 2011 1481 1495 1469 1484 0 +15.24(+1.04%)
Jul 20, 2011 1214 1484 1457 1469 0 -9.90(-0.67%)
Jul 19, 2011 1209 1490 1465 1479 0 +8.80(+0.60%)
Jul 18, 2011 1204 1486 1450 1470 0 -3.38(-0.23%)
Jul 15, 2011 1200 1478 1448 1474 0 +6.79(+0.46%)
Jul 14, 2011 1223 1492 1461 1467 0 -14.43(-0.97%)
Jul 13, 2011 1214 1500 1466 1481 0 +9.74(+0.66%)
Jul 12, 2011 1201 1491 1462 1471 0 +1.78(+0.12%)
Jul 11, 2011 1209 1495 1453 1470 0 -10.96(-0.74%)
Jul 08, 2011 1195 1489 1450 1481 0 +11.57(+0.79%)
Jul 07, 2011 1204 1482 1458 1469 0 +7.67(+0.52%)
Jul 06, 2011 1209 1481 1452 1461 0 +0.51(+0.03%)
Jul 05, 2011 1222 1489 1448 1461 0 -26.01(-1.75%)
Jul 01, 2011 1487 1487 1487 0 +11.24(+0.76%)
Jun 30, 2011 1208 1488 1463 1476 0 +8.52(+0.58%)
Jun 29, 2011 1205 1479 1455 1467 0 -0.44(-0.03%)
Jun 28, 2011 1180 1473 1438 1468 0 +27.88(+1.94%)
Jun 27, 2011 1168 1453 1421 1440 0 +10.00(+0.70%)
Jun 24, 2011 1172 1444 1415 1430 0 -0.70(-0.05%)
Jun 23, 2011 1161 1436 1402 1430 0 +0.04(+0.00%)
Jun 22, 2011 1172 1443 1419 1430 0 -8.41(-0.58%)
Jun 21, 2011 1159 1444 1413 1439 0 +24.96(+1.77%)
Jun 20, 2011 1145 1425 1399 1414 0 +11.59(+0.83%)
Jun 17, 2011 1149 1424 1388 1402 0 -1.40(-0.10%)
Jun 16, 2011 1152 1430 1385 1404 0 -13.07(-0.92%)
Jun 15, 2011 1142 1434 1397 1417 0 -0.41(-0.03%)
Jun 14, 2011 1158 1433 1410 1417 0 +4.54(+0.32%)
Jun 13, 2011 1147 1428 1401 1413 0 +3.44(+0.24%)
Jun 10, 2011 1158 1434 1402 1409 0 -13.66(-0.96%)
Jun 09, 2011 1145 1432 1399 1423 0 +32.37(+2.33%)
Jun 08, 2011 1142 1411 1384 1390 0 -20.74(-1.47%)
Jun 07, 2011 1133 1427 1385 1411 0 +23.90(+1.72%)
Jun 06, 2011 1136 1407 1377 1387 0 -12.28(-0.88%)
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.