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 (%)
Mar 28, 2013 915.05 915.05 915.05 0 +5.73(+0.63%)
Mar 27, 2013 907.12 913.56 896.62 909.33 0 -4.94(-0.54%)
Mar 26, 2013 906.42 919.94 901.19 914.26 0 +8.89(+0.98%)
Mar 25, 2013 908.66 912.04 896.56 905.38 0 -4.96(-0.54%)
Mar 22, 2013 911.63 916.52 904.15 910.33 0 -1.06(-0.12%)
Mar 21, 2013 907.53 917.65 903.21 911.39 0 -1.23(-0.14%)
Mar 20, 2013 907.27 925.45 899.51 912.62 0 +5.98(+0.66%)
Mar 19, 2013 902.85 911.63 890.88 906.64 0 +6.38(+0.71%)
Mar 18, 2013 896.34 907.43 885.68 900.26 0 -3.86(-0.43%)
Mar 15, 2013 903.64 913.44 895.67 904.12 0 +1.25(+0.14%)
Mar 14, 2013 894.49 910.26 889.56 902.87 0 +7.76(+0.87%)
Mar 13, 2013 899.58 902.82 887.77 895.11 0 -4.22(-0.47%)
Mar 12, 2013 890.67 903.62 885.26 899.33 0 +7.73(+0.87%)
Mar 11, 2013 883.01 896.65 875.96 891.60 0 +21.89(+2.52%)
Mar 08, 2013 866.89 877.88 855.39 869.71 0 +8.26(+0.96%)
Mar 07, 2013 871.07 881.57 853.37 861.46 0 -9.70(-1.11%)
Mar 06, 2013 875.04 885.01 861.03 871.15 0 -4.11(-0.47%)
Mar 05, 2013 862.18 885.67 858.66 875.27 0 +3.26(+0.37%)
Mar 04, 2013 849.27 875.94 847.17 872.01 0 +19.32(+2.27%)
Mar 01, 2013 841.06 858.84 837.16 852.68 0 +4.59(+0.54%)
Feb 28, 2013 846.99 854.75 842.95 848.09 0 +8.21(+0.98%)
Feb 27, 2013 833.38 846.76 829.48 839.88 0 +7.28(+0.87%)
Feb 26, 2013 839.34 845.09 825.85 832.60 0 +9.43(+1.15%)
Feb 22, 2013 820.39 844.67 814.84 823.17 0 +13.87(+1.71%)
Feb 21, 2013 809.35 816.16 802.78 809.30 0 -4.19(-0.52%)
Feb 20, 2013 820.79 825.71 810.09 813.49 0 +6.25(+0.77%)
Feb 15, 2013 807.23 807.23 807.23 0 -9.28(-1.14%)
Feb 14, 2013 840.20 831.27 807.13 816.51 0 -30.11(-3.56%)
Feb 13, 2013 860.51 895.03 826.24 846.62 0 -16.26(-1.88%)
Feb 12, 2013 865.52 887.52 851.98 862.88 0 -2.01(-0.23%)
Feb 11, 2013 847.42 871.11 838.50 864.89 0 +23.73(+2.82%)
Feb 08, 2013 833.51 846.86 830.66 841.16 0 +2.55(+0.30%)
Feb 07, 2013 827.80 847.18 819.47 838.62 0 +14.57(+1.77%)
Feb 06, 2013 863.12 873.29 817.48 824.05 0 -37.11(-4.31%)
Feb 04, 2013 864.89 872.23 856.49 861.16 0 -7.69(-0.88%)
Feb 01, 2013 863.76 873.86 860.46 868.85 0 +8.98(+1.04%)
Jan 31, 2013 857.76 865.72 853.56 859.87 0 -0.44(-0.05%)
Jan 30, 2013 856.26 875.59 849.97 860.31 0 +3.11(+0.36%)
Jan 29, 2013 851.70 861.83 848.54 857.20 0 +1.57(+0.18%)
Jan 28, 2013 862.62 867.55 848.17 855.63 0 -10.57(-1.22%)
Jan 25, 2013 851.40 869.67 847.39 866.20 0 +18.26(+2.15%)
Jan 24, 2013 850.48 857.09 839.75 847.94 0 -3.41(-0.40%)
Jan 23, 2013 856.67 863.94 846.59 851.35 0 -7.60(-0.89%)
Jan 22, 2013 848.72 864.14 841.67 858.95 0 +8.64(+1.02%)
Jan 18, 2013 850.31 850.31 850.31 0 +3.27(+0.39%)
Jan 17, 2013 853.61 862.08 844.77 847.03 0 -4.78(-0.56%)
Jan 16, 2013 852.93 865.72 844.91 851.81 0 -3.32(-0.39%)
Jan 15, 2013 845.91 863.17 838.55 855.13 0 +5.38(+0.63%)
Jan 14, 2013 848.72 858.95 834.92 849.75 0 -1.27(-0.15%)
Jan 12, 2013 861.20 865.23 835.39 851.01 0 +0.00(+0.00%)
Jan 11, 2013 861.20 865.23 835.39 851.01 0 -9.05(-1.05%)
Jan 10, 2013 869.09 874.36 856.05 860.07 0 -6.48(-0.75%)
Jan 09, 2013 848.69 877.08 841.42 866.55 0 +20.31(+2.40%)
Jan 08, 2013 847.42 853.31 838.88 846.24 0 -2.26(-0.27%)
Jan 07, 2013 847.63 856.66 842.02 848.50 0 -1.42(-0.17%)
Jan 04, 2013 848.17 854.88 841.31 849.92 0 +3.13(+0.37%)
Jan 03, 2013 832.89 851.49 828.89 846.80 0 +12.88(+1.54%)
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.