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 (%)
Jun 30, 2010 1254 1311 1273 1286 0 +3.33(+0.26%)
Jun 29, 2010 1258 1304 1269 1283 0 -32.22(-2.45%)
Jun 25, 2010 1277 1320 1279 1315 0 +24.23(+1.88%)
Jun 24, 2010 1242 1307 1264 1291 0 +6.77(+0.53%)
Jun 23, 2010 1244 1299 1254 1284 0 +5.40(+0.42%)
Jun 22, 2010 1241 1312 1246 1279 0 +2.44(+0.19%)
Jun 21, 2010 1249 1298 1257 1276 0 +16.74(+1.33%)
Jun 18, 2010 1227 1269 1243 1260 0 +7.22(+0.58%)
Jun 17, 2010 1228 1263 1232 1252 0 -1.57(-0.13%)
Jun 16, 2010 1225 1266 1238 1254 0 -7.68(-0.61%)
Jun 15, 2010 1212 1269 1229 1262 0 +27.42(+2.22%)
Jun 14, 2010 1205 1259 1226 1234 0 +4.51(+0.37%)
Jun 11, 2010 1204 1238 1195 1230 0 +10.30(+0.84%)
Jun 10, 2010 1176 1231 1190 1219 0 +30.50(+2.57%)
Jun 09, 2010 1151 1213 1166 1189 0 +15.02(+1.28%)
Jun 08, 2010 1187 1199 1151 1174 0 -5.15(-0.44%)
Jun 07, 2010 1181 1216 1172 1179 0 -30.84(-2.55%)
Jun 04, 2010 1188 1253 1203 1210 0 -54.16(-4.28%)
Jun 03, 2010 1226 1271 1245 1264 0 +8.58(+0.68%)
Jun 02, 2010 1205 1258 1225 1255 0 +25.90(+2.11%)
Jun 01, 2010 1210 1261 1226 1230 0 -24.07(-1.92%)
May 28, 2010 1254 1254 1254 0 +3.30(+0.26%)
May 27, 2010 1196 1257 1216 1250 0 +41.16(+3.40%)
May 26, 2010 1179 1237 1196 1209 0 +6.96(+0.58%)
May 25, 2010 1164 1216 1166 1202 0 -20.52(-1.68%)
May 24, 2010 1180 1244 1204 1223 0 +0.27(+0.02%)
May 21, 2010 1204 1234 1184 1222 0 +3.75(+0.31%)
May 20, 2010 1204 1255 1214 1219 0 -56.57(-4.44%)
May 19, 2010 1252 1296 1252 1275 0 -13.62(-1.06%)
May 18, 2010 1276 1324 1283 1289 0 -11.83(-0.91%)
May 17, 2010 1263 1312 1278 1301 0 +6.60(+0.51%)
May 14, 2010 1270 1312 1273 1294 0 -23.99(-1.82%)
May 13, 2010 1303 1339 1313 1318 0 -14.70(-1.10%)
May 12, 2010 1297 1342 1311 1333 0 +17.39(+1.32%)
May 11, 2010 1320 1333 1306 1315 0 -5.69(-0.43%)
May 10, 2010 1283 1330 1303 1321 0 +48.14(+3.78%)
May 07, 2010 1270 1309 1249 1273 0 +0.80(+0.06%)
May 06, 2010 1304 1351 1215 1272 0 -69.05(-5.15%)
May 05, 2010 1346 1360 1326 1341 0 -20.05(-1.47%)
May 04, 2010 1338 1388 1342 1361 0 -3.12(-0.23%)
May 03, 2010 1337 1379 1338 1364 0 +2.50(+0.18%)
Apr 30, 2010 1362 1396 1356 1362 0 -25.99(-1.87%)
Apr 29, 2010 1372 1395 1357 1388 0 +23.95(+1.76%)
Apr 28, 2010 1335 1377 1342 1364 0 -2.72(-0.20%)
Apr 27, 2010 1358 1406 1356 1367 0 -26.08(-1.87%)
Apr 26, 2010 1387 1430 1384 1393 0 -22.63(-1.60%)
Apr 23, 2010 1391 1432 1398 1415 0 -12.16(-0.85%)
Apr 22, 2010 1400 1442 1407 1427 0 -3.38(-0.24%)
Apr 21, 2010 1408 1449 1415 1431 0 -2.94(-0.21%)
Apr 20, 2010 1393 1449 1402 1434 0 +19.77(+1.40%)
Apr 19, 2010 1397 1449 1386 1414 0 -22.90(-1.59%)
Apr 16, 2010 1419 1459 1423 1437 0 -11.75(-0.81%)
Apr 15, 2010 1430 1469 1437 1449 0 -12.13(-0.83%)
Apr 14, 2010 1433 1473 1439 1461 0 +5.41(+0.37%)
Apr 13, 2010 1410 1465 1426 1455 0 +23.06(+1.61%)
Apr 12, 2010 1406 1447 1415 1432 0 +3.62(+0.25%)
Apr 09, 2010 1389 1446 1408 1429 0 +16.30(+1.15%)
Apr 08, 2010 1380 1425 1390 1412 0 +0.42(+0.03%)
Apr 07, 2010 1424 1435 1404 1412 0 -11.66(-0.82%)
Apr 06, 2010 1395 1445 1414 1424 0 -0.89(-0.06%)
Apr 05, 2010 1396 1438 1411 1425 0 +0.75(+0.05%)
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.