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%)
Jun 02, 2014 864.85 868.89 854.41 861.77 0 -1.55(-0.18%)
May 30, 2014 858.36 870.85 850.86 863.33 0 +3.61(+0.42%)
May 29, 2014 849.75 860.91 846.85 859.72 0 +9.56(+1.12%)
May 28, 2014 841.87 853.17 838.21 850.16 0 +3.71(+0.44%)
May 27, 2014 843.56 855.88 843.11 846.46 0 +0.69(+0.08%)
May 23, 2014 845.76 845.76 845.76 0 -1.31(-0.15%)
May 22, 2014 841.82 851.26 835.98 847.07 0 +6.88(+0.82%)
May 21, 2014 834.66 844.03 832.06 840.20 0 +7.73(+0.93%)
May 20, 2014 839.35 842.40 826.24 832.47 0 -8.28(-0.99%)
May 19, 2014 836.48 845.79 829.85 840.75 0 +0.21(+0.03%)
May 16, 2014 829.98 846.98 823.96 840.54 0 +10.18(+1.23%)
May 15, 2014 832.47 839.77 819.52 830.36 0 -5.48(-0.66%)
May 14, 2014 838.18 845.38 829.30 835.84 0 -4.25(-0.51%)
May 13, 2014 843.60 848.20 836.35 840.09 0 -3.05(-0.36%)
May 12, 2014 837.46 848.59 831.74 843.14 0 +10.14(+1.22%)
May 09, 2014 828.47 836.15 818.28 833.00 0 +5.84(+0.71%)
May 08, 2014 830.64 850.51 820.98 827.16 0 -12.09(-1.44%)
May 07, 2014 822.77 844.10 814.55 839.25 0 +19.16(+2.34%)
May 06, 2014 829.14 833.56 814.80 820.09 0 -12.76(-1.53%)
May 05, 2014 817.49 837.72 808.74 832.84 0 +11.75(+1.43%)
May 02, 2014 815.39 826.64 807.46 821.09 0 +6.81(+0.84%)
May 01, 2014 816.79 824.53 795.17 814.29 0 -4.42(-0.54%)
Apr 30, 2014 820.62 835.46 793.92 818.71 0 +9.13(+1.13%)
Apr 29, 2014 789.40 819.43 783.62 809.58 0 +17.56(+2.22%)
Apr 28, 2014 783.50 801.17 772.03 792.02 0 +14.10(+1.81%)
Apr 25, 2014 798.75 801.91 771.06 777.92 0 -17.09(-2.15%)
Apr 24, 2014 796.19 799.55 777.70 795.00 0 +1.91(+0.24%)
Apr 23, 2014 794.62 800.75 783.66 793.09 0 -3.97(-0.50%)
Apr 22, 2014 783.41 804.08 780.62 797.06 0 +20.22(+2.60%)
Apr 21, 2014 773.24 782.20 760.83 776.84 0 +6.10(+0.79%)
Apr 17, 2014 770.74 770.74 770.74 0 -1.14(-0.15%)
Apr 16, 2014 776.06 783.34 762.89 771.88 0 -2.86(-0.37%)
Apr 15, 2014 770.26 779.72 746.79 774.73 0 +7.65(+1.00%)
Apr 14, 2014 766.50 787.00 753.67 767.09 0 +6.95(+0.91%)
Apr 11, 2014 773.78 778.96 755.62 760.13 0 -16.92(-2.18%)
Apr 10, 2014 804.57 808.86 770.46 777.06 0 +8.67(+1.13%)
Apr 09, 2014 747.10 771.48 743.29 768.39 0 +21.56(+2.89%)
Apr 08, 2014 741.28 753.64 730.69 746.83 0 +5.11(+0.69%)
Apr 07, 2014 745.49 756.98 729.78 741.72 0 -3.18(-0.43%)
Apr 04, 2014 773.14 776.91 740.81 744.90 0 -23.23(-3.02%)
Apr 03, 2014 773.29 783.62 753.47 768.13 0 -5.33(-0.69%)
Apr 02, 2014 774.94 782.12 764.73 773.47 0 -0.36(-0.05%)
Apr 01, 2014 758.90 780.51 750.58 773.83 0 +15.49(+2.04%)
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%)
Jan 02, 2014 730.47 737.59 723.36 733.62 0 +2.39(+0.33%)
Dec 31, 2013 731.22 731.22 731.22 0 -0.39(-0.05%)
Dec 30, 2013 725.86 737.17 721.72 731.61 0 +5.41(+0.75%)
Dec 27, 2013 729.45 735.18 722.23 726.20 0 -3.47(-0.48%)
Dec 26, 2013 730.50 733.76 724.84 729.67 0 +2.95(+0.41%)
Dec 24, 2013 726.72 726.72 726.72 0 -455.81(-38.55%)
Dec 23, 2013 583.87 1186 1177 1183 0 -1.01(-0.09%)
Dec 20, 2013 1176 1187 1174 1184 0 +6.26(+0.53%)
Dec 19, 2013 578.13 1184 1174 1177 0 -3.67(-0.31%)
Dec 18, 2013 1159 1184 1155 1181 0 +21.50(+1.85%)
Dec 17, 2013 1148 1162 1139 1159 0 +6.50(+0.56%)
Dec 16, 2013 1156 1162 1144 1153 0 +2.11(+0.18%)
Dec 13, 2013 1159 1165 1146 1151 0 -9.72(-0.84%)
Dec 12, 2013 1154 1169 1146 1161 0 +4.22(+0.36%)
Dec 11, 2013 1181 1183 1152 1156 0 -23.55(-2.00%)
Dec 10, 2013 1186 1194 1175 1180 0 -9.35(-0.79%)
Dec 09, 2013 1191 1202 1181 1189 0 +2.15(+0.18%)
Dec 06, 2013 1187 1194 1180 1187 0 +7.54(+0.64%)
Dec 05, 2013 1168 1201 1164 1180 0 +8.85(+0.76%)
Dec 04, 2013 1164 1175 1156 1171 0 +2.15(+0.18%)
Dec 03, 2013 1175 1179 1163 1169 0 -7.06(-0.60%)
Dec 02, 2013 1170 1186 1164 1176 0 +5.82(+0.50%)
Nov 29, 2013 1168 1178 1164 1170 0 +1.33(+0.11%)
Nov 27, 2013 1168 1168 1168 0 +5.42(+0.47%)
Nov 26, 2013 1165 1171 1157 1163 0 +1.28(+0.11%)
Nov 25, 2013 1160 1168 1153 1162 0 +1.73(+0.15%)
Nov 22, 2013 1158 1168 1151 1160 0 +4.18(+0.36%)
Nov 21, 2013 1147 1159 1140 1156 0 +12.88(+1.13%)
Nov 20, 2013 1141 1151 1134 1143 0 +3.99(+0.35%)
Nov 19, 2013 1145 1148 1134 1139 0 -4.72(-0.41%)
Nov 18, 2013 1153 1157 1139 1144 0 -8.59(-0.75%)
Nov 15, 2013 1147 1154 1142 1152 0 +6.21(+0.54%)
Nov 14, 2013 1143 1153 1138 1146 0 +10.52(+0.93%)
Nov 12, 2013 1126 1138 1120 1136 0 +4.84(+0.43%)
Nov 11, 2013 1133 1138 1122 1131 0 -1.54(-0.14%)
Nov 08, 2013 1109 1140 1103 1132 0 +20.34(+1.83%)
Nov 07, 2013 1132 1137 1104 1112 0 -20.64(-1.82%)
Nov 06, 2013 1143 1156 1105 1133 0 +13.07(+1.17%)
Nov 05, 2013 1120 1127 1111 1119 0 -3.72(-0.33%)
Nov 04, 2013 1122 1130 1116 1123 0 +1.46(+0.13%)
Nov 01, 2013 1111 1130 1102 1122 0 +6.80(+0.61%)
Oct 31, 2013 1103 1125 1093 1115 0 +21.57(+1.97%)
Oct 30, 2013 1113 1115 1089 1093 0 -17.43(-1.57%)
Oct 29, 2013 1117 1119 1104 1111 0 -2.42(-0.22%)
Oct 28, 2013 1114 1117 1108 1113 0 -1.65(-0.15%)
Oct 25, 2013 1109 1120 1099 1115 0 +4.01(+0.36%)
Oct 24, 2013 1112 1120 1103 1111 0 +0.08(+0.01%)
Oct 23, 2013 1116 1121 1105 1111 0 -10.05(-0.90%)
Oct 22, 2013 1122 1130 1113 1121 0 +0.96(+0.09%)
Oct 21, 2013 1124 1131 1113 1120 0 -4.73(-0.42%)
Oct 18, 2013 1131 1136 1115 1125 0 -3.01(-0.27%)
Oct 17, 2013 1120 1131 1116 1128 0 +7.00(+0.62%)
Oct 16, 2013 1113 1125 1107 1121 0 +14.57(+1.32%)
Oct 15, 2013 1107 1118 1102 1106 0 -6.73(-0.60%)
Oct 14, 2013 1098 1115 1093 1113 0 +9.11(+0.83%)
Oct 11, 2013 1101 1111 1091 1104 0 +4.93(+0.45%)
Oct 10, 2013 1088 1103 1083 1099 0 +18.76(+1.74%)
Oct 09, 2013 1079 1090 1065 1080 0 +4.26(+0.40%)
Oct 08, 2013 1093 1099 1072 1076 0 -16.77(-1.54%)
Oct 07, 2013 1095 1102 1087 1092 0 -8.93(-0.81%)
Oct 04, 2013 1076 1105 1074 1101 0 +24.37(+2.26%)
Oct 03, 2013 1083 1092 1068 1077 0 -6.76(-0.62%)
Oct 02, 2013 1083 1090 1076 1084 0 -2.02(-0.19%)
Oct 01, 2013 1073 1088 1068 1086 0 +17.85(+1.67%)
Sep 27, 2013 1070 1081 1057 1068 0 -24.99(-2.29%)
Sep 26, 2013 1091 1103 1086 1093 0 +4.32(+0.40%)
Sep 25, 2013 1103 1109 1085 1089 0 -16.13(-1.46%)
Sep 24, 2013 1104 1117 1101 1105 0 -3.66(-0.33%)
Sep 23, 2013 1110 1117 1101 1108 0 -8.40(-0.75%)
Sep 20, 2013 1113 1127 1110 1117 0 +2.53(+0.23%)
Sep 19, 2013 1110 1125 1110 1114 0 +4.82(+0.43%)
Sep 18, 2013 1103 1115 1095 1109 0 +5.23(+0.47%)
Sep 17, 2013 1101 1110 1098 1104 0 +5.14(+0.47%)
Sep 16, 2013 1100 1109 1090 1099 0 +6.39(+0.58%)
Sep 13, 2013 1090 1094 1083 1093 0 +5.54(+0.51%)
Sep 12, 2013 1088 1100 1084 1087 0 -1.47(-0.14%)
Sep 11, 2013 1093 1100 1082 1089 0 -7.12(-0.65%)
Sep 10, 2013 1086 1103 1082 1096 0 +11.51(+1.06%)
Sep 09, 2013 1079 1091 1071 1084 0 +4.86(+0.45%)
Sep 06, 2013 1077 1085 1068 1079 0 +1.94(+0.18%)
Sep 05, 2013 1071 1083 1069 1077 0 +4.04(+0.38%)
Sep 04, 2013 1065 1077 1060 1073 0 +8.39(+0.79%)
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.