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 (%)
Jan 31, 2012 1260 1272 1237 1258 0 +3.03(+0.24%)
Jan 30, 2012 1262 1273 1242 1255 0 -16.33(-1.28%)
Jan 27, 2012 1270 1282 1258 1272 0 -1.45(-0.11%)
Jan 26, 2012 1008 1296 1264 1273 0 -6.10(-0.48%)
Jan 25, 2012 1231 1285 1224 1279 0 +40.17(+3.24%)
Jan 24, 2012 960.29 1252 1231 1239 0 -1.70(-0.14%)
Jan 23, 2012 960.67 1252 1230 1241 0 +0.23(+0.02%)
Jan 20, 2012 959.25 1256 1224 1240 0 -6.19(-0.50%)
Jan 19, 2012 958.92 1267 1226 1247 0 +10.75(+0.87%)
Jan 18, 2012 957.00 1248 1220 1236 0 +5.23(+0.42%)
Jan 17, 2012 974.80 1268 1222 1231 0 -17.48(-1.40%)
Jan 13, 2012 1248 1248 1248 0 -4.52(-0.36%)
Jan 12, 2012 968.23 1257 1225 1253 0 +10.62(+0.86%)
Jan 11, 2012 947.43 1252 1214 1242 0 +12.40(+1.01%)
Jan 10, 2012 956.03 1245 1206 1230 0 +1.90(+0.15%)
Jan 09, 2012 922.44 1242 1191 1228 0 +34.29(+2.87%)
Jan 06, 2012 934.97 1219 1184 1193 0 -15.17(-1.26%)
Jan 05, 2012 929.75 1216 1199 1209 0 -3.72(-0.31%)
Jan 04, 2012 944.31 1229 1201 1212 0 -5.55(-0.46%)
Dec 30, 2011 927.08 1224 1199 1218 0 -7.48(-0.61%)
Dec 29, 2011 914.50 1235 1185 1225 0 +32.73(+2.74%)
Dec 28, 2011 925.24 1207 1184 1193 0 -5.83(-0.49%)
Dec 27, 2011 911.89 1210 1176 1198 0 +4.41(+0.37%)
Dec 23, 2011 1194 1194 1194 0 +22.88(+1.95%)
Dec 21, 2011 889.04 1178 1157 1171 0 +0.37(+0.03%)
Dec 20, 2011 876.33 1175 1147 1171 0 +24.34(+2.12%)
Dec 19, 2011 846.45 1158 1115 1146 0 +23.06(+2.05%)
Dec 16, 2011 844.02 1135 1110 1123 0 +13.33(+1.20%)
Dec 15, 2011 829.69 1133 1097 1110 0 +21.46(+1.97%)
Dec 14, 2011 814.71 1100 1080 1089 0 -7.91(-0.72%)
Dec 13, 2011 825.96 1108 1088 1097 0 +0.86(+0.08%)
Dec 12, 2011 822.22 1111 1086 1096 0 -1.56(-0.14%)
Dec 09, 2011 812.01 1106 1085 1097 0 +12.88(+1.19%)
Dec 08, 2011 829.29 1115 1081 1084 0 -27.78(-2.50%)
Dec 07, 2011 820.00 1122 1085 1112 0 +12.42(+1.13%)
Dec 06, 2011 819.11 1113 1091 1100 0 +5.52(+0.50%)
Dec 05, 2011 804.04 1106 1072 1094 0 +28.52(+2.68%)
Dec 02, 2011 812.39 1095 1059 1066 0 -7.86(-0.73%)
Dec 01, 2011 796.33 1090 1070 1074 0 -1.89(-0.18%)
Nov 30, 2011 789.41 1088 1053 1075 0 +24.62(+2.34%)
Nov 29, 2011 796.86 1085 1031 1051 0 -27.34(-2.54%)
Nov 28, 2011 793.58 1095 1066 1078 0 +25.88(+2.46%)
Nov 25, 2011 771.63 1062 1046 1052 0 -1.92(-0.18%)
Nov 23, 2011 1054 1054 1054 0 -25.21(-2.34%)
Nov 22, 2011 803.25 1090 1072 1079 0 -3.30(-0.30%)
Nov 21, 2011 806.11 1105 1069 1083 0 -18.54(-1.68%)
Nov 18, 2011 836.97 1117 1097 1101 0 -7.93(-0.71%)
Nov 17, 2011 828.00 1119 1091 1109 0 +3.03(+0.27%)
Nov 16, 2011 831.40 1123 1102 1106 0 -10.36(-0.93%)
Nov 15, 2011 843.13 1129 1101 1116 0 -8.08(-0.72%)
Nov 14, 2011 861.14 1145 1115 1125 0 -17.78(-1.56%)
Nov 11, 2011 856.77 1145 1128 1142 0 +17.58(+1.56%)
Nov 10, 2011 855.05 1142 1115 1125 0 +5.14(+0.46%)
Nov 09, 2011 866.06 1151 1115 1120 0 -41.83(-3.60%)
Nov 08, 2011 889.76 1181 1145 1161 0 +1.54(+0.13%)
Nov 07, 2011 879.16 1172 1139 1160 0 +0.15(+0.01%)
Nov 04, 2011 883.38 1174 1138 1160 0 -5.81(-0.50%)
Nov 03, 2011 883.63 1176 1147 1166 0 +9.57(+0.83%)
Nov 02, 2011 878.85 1173 1140 1156 0 +9.79(+0.85%)
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.