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 (%)
Nov 28, 2008 824.24 856.17 813.09 850.88 0 +19.78(+2.38%)
Nov 27, 2008 787.22 834.65 778.03 831.10 0 +0.00(+0.00%)
Nov 26, 2008 787.22 834.65 778.03 831.10 0 +25.02(+3.10%)
Nov 25, 2008 808.19 821.37 780.47 806.08 0 +7.54(+0.94%)
Nov 24, 2008 759.06 814.30 740.74 798.54 0 +51.49(+6.89%)
Nov 21, 2008 749.97 771.11 690.72 747.05 0 +5.95(+0.80%)
Nov 20, 2008 760.61 807.15 722.75 741.10 0 -29.89(-3.88%)
Nov 19, 2008 822.93 841.44 767.63 770.99 0 -51.69(-6.28%)
Nov 18, 2008 838.32 867.35 795.80 822.68 0 -18.64(-2.22%)
Nov 17, 2008 854.61 882.24 828.25 841.32 0 -16.49(-1.92%)
Nov 14, 2008 873.65 904.32 841.85 857.81 0 -29.71(-3.35%)
Nov 13, 2008 825.85 894.18 804.88 887.52 0 +61.04(+7.39%)
Nov 12, 2008 870.89 878.58 822.25 826.48 0 -43.82(-5.04%)
Nov 11, 2008 881.42 897.95 855.81 870.30 0 -13.98(-1.58%)
Nov 10, 2008 904.11 920.68 864.21 884.28 0 -5.45(-0.61%)
Nov 07, 2008 869.83 909.04 855.22 889.73 0 +24.63(+2.85%)
Nov 06, 2008 884.06 913.15 850.30 865.10 0 -13.50(-1.54%)
Nov 05, 2008 879.62 932.76 819.95 878.60 0 +4.13(+0.47%)
Nov 04, 2008 911.97 921.53 852.05 874.47 0 -26.85(-2.98%)
Nov 03, 2008 895.40 926.95 870.18 901.32 0 +7.99(+0.89%)
Oct 31, 2008 839.11 907.17 786.10 893.32 0 +46.57(+5.50%)
Oct 30, 2008 811.68 874.81 794.51 846.75 0 +2.29(+0.27%)
Oct 29, 2008 842.99 880.34 814.15 844.47 0 +3.44(+0.41%)
Oct 28, 2008 815.21 854.28 786.85 841.02 0 +43.82(+5.50%)
Oct 27, 2008 838.87 854.41 791.97 797.21 0 -46.22(-5.48%)
Oct 24, 2008 797.70 867.32 780.54 843.43 0 -14.42(-1.68%)
Oct 23, 2008 899.25 946.60 822.75 857.85 0 -32.46(-3.65%)
Oct 22, 2008 939.34 957.96 865.03 890.30 0 -64.89(-6.79%)
Oct 21, 2008 987.40 1009 930.64 955.19 0 -23.59(-2.41%)
Oct 20, 2008 946.35 984.35 913.02 978.78 0 +49.08(+5.28%)
Oct 17, 2008 876.56 972.79 869.12 929.69 0 +2.64(+0.28%)
Oct 16, 2008 909.33 941.43 867.77 927.05 0 +20.99(+2.32%)
Oct 15, 2008 967.27 978.44 899.55 906.06 0 -72.96(-7.45%)
Oct 14, 2008 1006 1033 953.27 979.02 0 +7.76(+0.80%)
Oct 13, 2008 919.22 983.68 885.89 971.25 0 +94.01(+10.72%)
Oct 10, 2008 868.61 921.75 787.52 877.24 0 -35.56(-3.90%)
Oct 09, 2008 1008 1030 897.66 912.81 0 -90.95(-9.06%)
Oct 08, 2008 1025 1052 979.67 1004 0 -38.47(-3.69%)
Oct 07, 2008 1061 1100 1020 1042 0 -16.22(-1.53%)
Oct 06, 2008 1095 1110 1003 1058 0 -63.24(-5.64%)
Oct 03, 2008 1142 1179 1115 1122 0 -17.46(-1.53%)
Oct 02, 2008 1170 1195 1129 1139 0 -32.53(-2.78%)
Oct 01, 2008 1152 1185 1132 1172 0 +17.22(+1.49%)
Sep 30, 2008 1146 1182 1110 1154 0 +20.86(+1.84%)
Sep 29, 2008 1167 1184 1096 1134 0 -47.90(-4.05%)
Sep 26, 2008 1179 1210 1161 1182 0 -9.42(-0.79%)
Sep 25, 2008 1180 1205 1168 1191 0 +10.36(+0.88%)
Sep 24, 2008 1174 1201 1158 1181 0 +8.74(+0.75%)
Sep 23, 2008 1178 1206 1157 1172 0 -4.22(-0.36%)
Sep 22, 2008 1212 1223 1167 1176 0 -21.63(-1.81%)
Sep 19, 2008 1240 1258 1154 1198 0 +3.65(+0.31%)
Sep 18, 2008 1146 1230 1121 1194 0 +63.33(+5.60%)
Sep 17, 2008 1190 1207 1125 1131 0 -70.74(-5.89%)
Sep 16, 2008 1189 1213 1148 1201 0 -9.49(-0.78%)
Sep 15, 2008 1214 1246 1187 1211 0 -35.15(-2.82%)
Sep 12, 2008 1208 1256 1191 1246 0 +28.94(+2.38%)
Sep 11, 2008 1207 1226 1176 1217 0 -9.16(-0.75%)
Sep 10, 2008 1224 1240 1199 1226 0 +4.05(+0.33%)
Sep 09, 2008 1270 1286 1216 1222 0 -53.32(-4.18%)
Sep 08, 2008 1284 1295 1257 1276 0 +3.19(+0.25%)
Sep 05, 2008 1270 1286 1249 1272 0 -4.00(-0.31%)
Sep 04, 2008 1292 1307 1264 1276 0 -22.86(-1.76%)
Sep 03, 2008 1285 1308 1273 1299 0 +13.65(+1.06%)
Sep 02, 2008 1309 1326 1273 1286 0 -20.88(-1.60%)
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.