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 (%)
Jul 31, 2018 6598 6823 6570 6742 0 +184.23(+2.81%)
Jul 30, 2018 6476 6626 6274 6558 0 +80.45(+1.24%)
Jul 27, 2018 6463 6580 6375 6477 0 +33.24(+0.52%)
Jul 26, 2018 6444 6467 6189 6444 0 +32.21(+0.50%)
Jul 25, 2018 6020 6510 6018 6412 0 +410.19(+6.83%)
Jul 24, 2018 6394 6446 5890 6001 0 -341.29(-5.38%)
Jul 23, 2018 6240 6388 6157 6343 0 -0.23(-0.00%)
Jul 20, 2018 6376 6418 6244 6343 0 -59.01(-0.92%)
Jul 19, 2018 6388 6469 6163 6402 0 +147.77(+2.36%)
Jul 18, 2018 6312 6322 6155 6254 0 -46.76(-0.74%)
Jul 17, 2018 6197 6385 6129 6301 0 +83.26(+1.34%)
Jul 16, 2018 6238 6271 6084 6218 0 +0.17(+0.00%)
Jul 13, 2018 6165 6250 6090 6218 0 +32.36(+0.52%)
Jul 12, 2018 6103 6224 6032 6185 0 +129.56(+2.14%)
Jul 11, 2018 6084 6149 6006 6056 0 -42.87(-0.70%)
Jul 10, 2018 6166 6202 6025 6099 0 -65.88(-1.07%)
Jul 09, 2018 6181 6306 6106 6164 0 -93.86(-1.50%)
Jul 06, 2018 6307 6321 6065 6258 0 -3.94(-0.06%)
Jul 05, 2018 6313 6386 6164 6262 0 -48.55(-0.77%)
Jul 03, 2018 6311 6311 6311 6311 0 -116.53(-1.81%)
Jul 02, 2018 6364 6492 6307 6427 0 +12.61(+0.20%)
Jun 29, 2018 6339 6461 6217 6415 0 +68.30(+1.08%)
Jun 28, 2018 6127 6429 5911 6346 0 +206.07(+3.36%)
Jun 27, 2018 6563 6589 6042 6140 0 -413.72(-6.31%)
Jun 26, 2018 6724 6759 6248 6554 0 -160.20(-2.39%)
Jun 25, 2018 6904 7015 6656 6714 0 -197.73(-2.86%)
Jun 22, 2018 7274 7299 6890 6912 0 -331.48(-4.58%)
Jun 21, 2018 7531 7562 7161 7243 0 -261.41(-3.48%)
Jun 20, 2018 7367 7530 7328 7505 0 +103.96(+1.40%)
Jun 19, 2018 7469 7509 7236 7401 0 -118.95(-1.58%)
Jun 18, 2018 7393 7575 7280 7520 0 +69.03(+0.93%)
Jun 15, 2018 7451 7615 7276 7451 0 +174.67(+2.40%)
Jun 14, 2018 6924 7345 6880 7276 0 +334.11(+4.81%)
Jun 13, 2018 6983 7088 6870 6942 0 +1.75(+0.03%)
Jun 12, 2018 6857 7073 6754 6940 0 +68.42(+1.00%)
Jun 11, 2018 6817 7014 6576 6872 0 -97.54(-1.40%)
Jun 08, 2018 6897 7119 6773 6969 0 +148.19(+2.17%)
Jun 07, 2018 7773 7936 6728 6821 0 -800.33(-10.50%)
Jun 06, 2018 7259 8285 7218 7622 0 +450.74(+6.29%)
Jun 05, 2018 6938 7343 6784 7171 0 +393.13(+5.80%)
Jun 04, 2018 7877 8027 6516 6778 0 -4331.73(-38.99%)
Jun 01, 2018 9837 11324 9815 11109 0 +1179.65(+11.88%)
May 31, 2018 10025 10320 9890 9930 0 -44.89(-0.45%)
May 30, 2018 9678 10069 9669 9975 0 +326.27(+3.38%)
May 29, 2018 9862 10002 9474 9648 0 -249.63(-2.52%)
May 25, 2018 9898 9898 9898 9898 0 -53.25(-0.54%)
May 24, 2018 10269 10337 9907 9951 0 -245.05(-2.40%)
May 23, 2018 10102 10262 9918 10196 0 +80.40(+0.79%)
May 22, 2018 10316 10358 9954 10116 0 -170.50(-1.66%)
May 21, 2018 10524 10675 10055 10286 0 -192.40(-1.84%)
May 18, 2018 9840 10574 9808 10479 0 +708.19(+7.25%)
May 17, 2018 9961 10161 9408 9771 0 -745.89(-7.09%)
May 16, 2018 10204 10537 9941 10516 0 +302.20(+2.96%)
May 15, 2018 9888 10428 9843 10214 0 +266.58(+2.68%)
May 14, 2018 9741 10427 9714 9948 0 +199.46(+2.05%)
May 11, 2018 9223 9849 8725 9748 0 +264.10(+2.78%)
May 10, 2018 9588 9913 9361 9484 0 -67.80(-0.71%)
May 09, 2018 9566 9604 9342 9552 0 -12.25(-0.13%)
May 08, 2018 9553 9683 9345 9564 0 -98.90(-1.02%)
May 07, 2018 9456 9861 9355 9663 0 +208.03(+2.20%)
May 04, 2018 10016 10023 9224 9455 0 -630.72(-6.25%)
May 03, 2018 10339 10383 9789 10086 0 -294.20(-2.83%)
May 02, 2018 10167 10575 10147 10380 0 +132.40(+1.29%)
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.