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 (%)
Feb 29, 2012 974.64 1264 1235 1236 0 -8.26(-0.66%)
Feb 28, 2012 974.47 1260 1237 1245 0 -9.68(-0.77%)
Feb 27, 2012 959.84 1261 1227 1254 0 +11.84(+0.95%)
Feb 24, 2012 965.72 1252 1233 1243 0 -1.04(-0.08%)
Feb 23, 2012 949.04 1247 1216 1244 0 +18.40(+1.50%)
Feb 22, 2012 951.55 1240 1216 1225 0 -6.06(-0.49%)
Feb 21, 2012 976.10 1262 1222 1231 0 -21.16(-1.69%)
Feb 17, 2012 1252 1252 1252 0 -24.31(-1.90%)
Feb 16, 2012 976.53 1280 1249 1277 0 +20.95(+1.67%)
Feb 15, 2012 986.21 1277 1249 1256 0 -7.18(-0.57%)
Feb 14, 2012 969.71 1289 1238 1263 0 +13.04(+1.04%)
Feb 13, 2012 960.26 1256 1228 1250 0 +22.45(+1.83%)
Feb 10, 2012 955.56 1240 1218 1227 0 -17.04(-1.37%)
Feb 09, 2012 983.74 1272 1233 1245 0 -18.95(-1.50%)
Feb 08, 2012 993.22 1302 1255 1263 0 -15.04(-1.18%)
Feb 07, 2012 1015 1297 1272 1278 0 -11.36(-0.88%)
Feb 06, 2012 1012 1299 1280 1290 0 +0.12(+0.01%)
Feb 03, 2012 999.74 1294 1270 1290 0 +21.49(+1.69%)
Feb 02, 2012 1009 1297 1257 1268 0 -20.01(-1.55%)
Feb 01, 2012 981.36 1298 1253 1288 0 +29.97(+2.38%)
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%)
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.