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 (%)
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%)
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.