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 (%)
Mar 31, 2014 749.13 764.98 742.28 758.34 0 +12.46(+1.67%)
Mar 28, 2014 744.72 765.19 737.69 745.88 0 +3.70(+0.50%)
Mar 27, 2014 724.99 749.16 713.74 742.18 0 +15.36(+2.11%)
Mar 26, 2014 742.08 750.42 724.45 726.82 0 -12.72(-1.72%)
Mar 25, 2014 745.57 756.56 732.78 739.54 0 -2.35(-0.32%)
Mar 24, 2014 778.06 780.53 732.79 741.89 0 -23.74(-3.10%)
Mar 21, 2014 785.83 788.80 760.21 765.63 0 -17.56(-2.24%)
Mar 20, 2014 778.50 787.92 770.56 783.20 0 +3.48(+0.45%)
Mar 19, 2014 780.88 788.11 769.62 779.71 0 -1.25(-0.16%)
Mar 18, 2014 768.10 786.67 758.21 780.96 0 +8.02(+1.04%)
Mar 17, 2014 749.71 785.18 763.19 772.95 0 +5.87(+0.77%)
Mar 14, 2014 747.66 778.47 760.57 767.08 0 -0.60(-0.08%)
Mar 13, 2014 762.35 788.05 763.07 767.68 0 -11.59(-1.49%)
Mar 12, 2014 757.05 784.87 766.25 779.26 0 +0.92(+0.12%)
Mar 11, 2014 770.53 802.09 767.06 778.35 0 -9.28(-1.18%)
Mar 10, 2014 772.25 795.04 780.00 787.63 0 -4.26(-0.54%)
Mar 07, 2014 798.68 802.59 780.44 791.89 0 -5.29(-0.66%)
Mar 06, 2014 792.19 806.64 783.14 797.18 0 +5.87(+0.74%)
Mar 05, 2014 791.62 796.52 780.25 791.30 0 -2.19(-0.28%)
Mar 04, 2014 786.48 805.03 783.00 793.50 0 +14.58(+1.87%)
Mar 03, 2014 770.15 786.78 759.46 778.92 0 +1.50(+0.19%)
Feb 28, 2014 778.97 789.07 769.94 777.41 0 +0.03(+0.00%)
Feb 27, 2014 771.60 785.54 764.20 777.38 0 -4.80(-0.61%)
Feb 26, 2014 775.21 783.78 768.40 782.18 0 +7.44(+0.96%)
Feb 25, 2014 776.01 784.73 766.58 774.74 0 -0.20(-0.03%)
Feb 24, 2014 773.25 782.45 768.29 774.94 0 +3.43(+0.44%)
Feb 21, 2014 794.32 795.89 762.96 771.51 0 -23.04(-2.90%)
Feb 20, 2014 791.97 797.70 784.87 794.55 0 +4.85(+0.61%)
Feb 19, 2014 794.29 800.00 785.17 789.70 0 -5.71(-0.72%)
Feb 18, 2014 790.77 801.07 788.65 795.41 0 +8.53(+1.08%)
Feb 14, 2014 786.88 786.88 786.88 0 -7.56(-0.95%)
Feb 13, 2014 791.26 800.97 778.57 794.44 0 -2.63(-0.33%)
Feb 12, 2014 791.22 810.82 773.75 797.06 0 +4.77(+0.60%)
Feb 11, 2014 795.31 800.27 784.25 792.29 0 -2.99(-0.38%)
Feb 10, 2014 768.45 799.47 761.53 795.28 0 +25.57(+3.32%)
Feb 07, 2014 757.66 774.13 753.95 769.72 0 +14.40(+1.91%)
Feb 06, 2014 763.96 768.71 748.81 755.31 0 -5.71(-0.75%)
Feb 05, 2014 761.71 768.11 747.62 761.03 0 +2.66(+0.35%)
Feb 04, 2014 764.99 768.85 751.76 758.37 0 -1.95(-0.26%)
Feb 03, 2014 789.47 793.75 757.04 760.32 0 -28.40(-3.60%)
Jan 31, 2014 777.33 793.23 771.21 788.72 0 +1.32(+0.17%)
Jan 30, 2014 790.80 800.22 778.19 787.40 0 +4.28(+0.55%)
Jan 29, 2014 780.61 795.80 773.34 783.12 0 -3.01(-0.38%)
Jan 28, 2014 776.46 788.96 770.39 786.13 0 +8.95(+1.15%)
Jan 27, 2014 784.37 789.45 764.43 777.18 0 -8.64(-1.10%)
Jan 24, 2014 796.18 803.37 779.00 785.82 0 -17.44(-2.17%)
Jan 23, 2014 790.21 809.52 781.88 803.26 0 +7.82(+0.98%)
Jan 22, 2014 784.17 802.78 774.81 795.43 0 +6.83(+0.87%)
Jan 21, 2014 779.34 791.87 770.31 788.60 0 +15.03(+1.94%)
Jan 17, 2014 773.57 773.57 773.57 0 -7.20(-0.92%)
Jan 16, 2014 773.48 786.43 764.31 780.77 0 +5.80(+0.75%)
Jan 15, 2014 779.95 784.66 770.30 774.97 0 -4.88(-0.63%)
Jan 14, 2014 757.43 780.89 755.74 779.85 0 +25.34(+3.36%)
Jan 13, 2014 760.29 771.86 748.42 754.51 0 -8.19(-1.07%)
Jan 10, 2014 755.97 768.66 748.01 762.70 0 +9.32(+1.24%)
Jan 09, 2014 744.67 757.48 741.33 753.38 0 +11.26(+1.52%)
Jan 08, 2014 739.47 747.01 732.30 742.12 0 +4.01(+0.54%)
Jan 07, 2014 733.21 745.82 726.77 738.11 0 +1.76(+0.24%)
Jan 06, 2014 744.28 748.47 731.23 736.35 0 -5.78(-0.78%)
Jan 03, 2014 734.35 747.26 731.87 742.13 0 +8.52(+1.16%)
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.