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 29, 2014 958.21 958.21 958.21 0 -5.93(-0.62%)
Aug 28, 2014 961.50 970.10 954.02 964.15 0 -0.10(-0.01%)
Aug 27, 2014 964.81 973.54 959.26 964.24 0 +0.96(+0.10%)
Aug 26, 2014 968.73 975.40 953.18 963.29 0 -6.05(-0.62%)
Aug 25, 2014 966.06 979.56 957.19 969.34 0 +8.39(+0.87%)
Aug 22, 2014 961.24 967.00 951.36 960.95 0 -2.58(-0.27%)
Aug 21, 2014 965.08 973.78 957.20 963.53 0 -1.18(-0.12%)
Aug 20, 2014 952.09 973.25 946.47 964.71 0 +12.84(+1.35%)
Aug 19, 2014 973.14 977.27 946.02 951.87 0 -21.18(-2.18%)
Aug 18, 2014 973.47 979.58 967.65 973.04 0 +8.38(+0.87%)
Aug 15, 2014 978.59 985.80 956.32 964.66 0 -11.56(-1.18%)
Aug 14, 2014 964.73 978.65 959.57 976.22 0 +13.33(+1.38%)
Aug 13, 2014 954.64 965.50 948.27 962.89 0 +14.05(+1.48%)
Aug 12, 2014 950.36 957.66 942.50 948.85 0 -2.69(-0.28%)
Aug 11, 2014 952.28 957.10 942.21 951.53 0 +5.47(+0.58%)
Aug 08, 2014 933.59 947.59 923.54 946.06 0 +12.63(+1.35%)
Aug 07, 2014 949.20 962.59 928.39 933.43 0 -24.89(-2.60%)
Aug 06, 2014 945.34 967.00 941.05 958.32 0 +4.81(+0.50%)
Aug 05, 2014 949.25 971.27 942.85 953.51 0 +2.31(+0.24%)
Aug 04, 2014 944.05 956.52 932.47 951.20 0 +10.07(+1.07%)
Aug 01, 2014 944.61 963.99 924.55 941.12 0 +2.03(+0.22%)
Jul 31, 2014 949.63 963.55 931.75 939.10 0 +56.41(+6.39%)
Jul 23, 2014 884.77 892.39 875.15 882.69 0 -1.24(-0.14%)
Jul 22, 2014 884.38 894.58 880.00 883.93 0 +5.06(+0.58%)
Jul 21, 2014 870.56 884.90 862.57 878.87 0 +2.81(+0.32%)
Jul 18, 2014 867.25 881.55 865.52 876.06 0 +9.87(+1.14%)
Jul 17, 2014 883.11 889.97 863.46 866.19 0 -22.22(-2.50%)
Jul 16, 2014 896.69 899.98 882.68 888.40 0 -3.76(-0.42%)
Jul 15, 2014 908.37 914.58 887.89 892.17 0 -12.21(-1.35%)
Jul 14, 2014 911.27 916.50 893.19 904.38 0 +1.07(+0.12%)
Jul 11, 2014 907.69 911.16 890.41 903.30 0 +0.70(+0.08%)
Jul 10, 2014 897.51 906.73 890.13 902.60 0 -5.09(-0.56%)
Jul 09, 2014 906.31 913.88 898.31 907.69 0 +4.30(+0.48%)
Jul 08, 2014 914.57 915.77 894.59 903.39 0 -11.29(-1.23%)
Jul 07, 2014 932.55 933.48 909.75 914.68 0 -20.26(-2.17%)
Jul 03, 2014 934.94 934.94 934.94 0 -0.45(-0.05%)
Jul 02, 2014 935.95 940.71 930.76 935.40 0 -4.92(-0.52%)
Jul 01, 2014 920.27 947.50 916.32 940.32 0 +25.24(+2.76%)
Jun 30, 2014 906.36 917.57 901.10 915.08 0 +9.76(+1.08%)
Jun 27, 2014 918.14 922.50 899.41 905.32 0 -14.41(-1.57%)
Jun 26, 2014 925.74 931.21 915.39 919.73 0 -1.31(-0.14%)
Jun 25, 2014 921.58 930.23 915.50 921.04 0 -0.35(-0.04%)
Jun 24, 2014 929.77 936.31 920.33 921.39 0 -8.10(-0.87%)
Jun 23, 2014 933.00 938.92 923.81 929.49 0 -5.39(-0.58%)
Jun 20, 2014 931.96 942.69 923.05 934.88 0 +6.99(+0.75%)
Jun 19, 2014 929.29 935.16 914.96 927.89 0 +1.68(+0.18%)
Jun 18, 2014 915.37 928.34 906.06 926.21 0 +9.62(+1.05%)
Jun 17, 2014 923.21 932.35 911.30 916.59 0 -6.68(-0.72%)
Jun 16, 2014 913.04 926.05 907.30 923.27 0 +9.55(+1.05%)
Jun 13, 2014 911.38 925.99 898.23 913.72 0 +12.94(+1.44%)
Jun 12, 2014 782.73 914.41 897.52 900.78 0 -14.80(-1.62%)
Jun 11, 2014 781.72 927.76 909.93 915.58 0 +0.89(+0.10%)
Jun 10, 2014 895.55 916.78 890.11 914.69 0 +31.04(+3.51%)
Jun 06, 2014 877.04 891.00 866.31 883.65 0 +9.01(+1.03%)
Jun 05, 2014 859.26 876.94 852.74 874.63 0 +17.73(+2.07%)
Jun 04, 2014 851.16 861.29 842.36 856.90 0 +3.66(+0.43%)
Jun 03, 2014 853.78 863.07 847.02 853.24 0 -8.53(-0.99%)
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.