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 (%)
Oct 30, 2009 1049 1089 1054 1069 0 -14.29(-1.32%)
Oct 29, 2009 1040 1097 1042 1083 0 +18.41(+1.73%)
Oct 28, 2009 1075 1113 1062 1065 0 -38.13(-3.46%)
Oct 27, 2009 1093 1135 1083 1103 0 +0.41(+0.04%)
Oct 26, 2009 1072 1132 1080 1103 0 +0.55(+0.05%)
Oct 23, 2009 1084 1123 1092 1102 0 -48.55(-4.22%)
Oct 22, 2009 1116 1158 1134 1151 0 +10.09(+0.88%)
Oct 21, 2009 1133 1179 1137 1140 0 -14.13(-1.22%)
Oct 20, 2009 1126 1168 1147 1155 0 -26.81(-2.27%)
Oct 19, 2009 1144 1191 1162 1181 0 +8.77(+0.75%)
Oct 16, 2009 1141 1187 1151 1173 0 -0.25(-0.02%)
Oct 15, 2009 1137 1183 1156 1173 0 +6.00(+0.51%)
Oct 14, 2009 1137 1177 1154 1167 0 +8.56(+0.74%)
Oct 13, 2009 1138 1175 1149 1158 0 -6.14(-0.53%)
Oct 12, 2009 1166 1176 1151 1164 0 +5.12(+0.44%)
Oct 09, 2009 1153 1167 1142 1159 0 +8.80(+0.76%)
Oct 08, 2009 1124 1165 1141 1151 0 +0.76(+0.07%)
Oct 07, 2009 1122 1165 1138 1150 0 -3.96(-0.34%)
Oct 06, 2009 1103 1165 1122 1154 0 +6.87(+0.60%)
Oct 05, 2009 1106 1158 1126 1147 0 +11.21(+0.99%)
Oct 02, 2009 1105 1145 1118 1136 0 -6.57(-0.58%)
Oct 01, 2009 1174 1180 1138 1142 0 -35.79(-3.04%)
Sep 30, 2009 1148 1188 1154 1178 0 -3.78(-0.32%)
Sep 29, 2009 1153 1194 1161 1182 0 -7.15(-0.60%)
Sep 28, 2009 1144 1195 1164 1189 0 +17.00(+1.45%)
Sep 25, 2009 1134 1187 1153 1172 0 +6.47(+0.56%)
Sep 24, 2009 1147 1188 1154 1165 0 -6.69(-0.57%)
Sep 23, 2009 1141 1185 1159 1172 0 +4.19(+0.36%)
Sep 22, 2009 1149 1189 1156 1168 0 +10.14(+0.88%)
Sep 21, 2009 1125 1175 1130 1158 0 +12.12(+1.06%)
Sep 18, 2009 1131 1171 1137 1146 0 -12.29(-1.06%)
Sep 17, 2009 1121 1187 1135 1158 0 +17.07(+1.50%)
Sep 16, 2009 1113 1162 1121 1141 0 -1.64(-0.14%)
Sep 15, 2009 1101 1153 1119 1143 0 +9.77(+0.86%)
Sep 14, 2009 1083 1140 1106 1133 0 +12.88(+1.15%)
Sep 11, 2009 1094 1136 1104 1120 0 -1.72(-0.15%)
Sep 10, 2009 1081 1129 1097 1122 0 +17.37(+1.57%)
Sep 09, 2009 1068 1114 1088 1104 0 +9.45(+0.86%)
Sep 08, 2009 1066 1110 1075 1095 0 +6.38(+0.59%)
Sep 04, 2009 1088 1088 1088 0 +7.09(+0.66%)
Sep 03, 2009 1037 1092 1058 1081 0 +16.52(+1.55%)
Sep 02, 2009 1065 1075 1052 1065 0 +0.15(+0.01%)
Sep 01, 2009 1047 1093 1055 1065 0 -11.98(-1.11%)
Aug 31, 2009 1052 1094 1066 1077 0 -13.26(-1.22%)
Aug 28, 2009 1070 1106 1079 1090 0 -7.69(-0.70%)
Aug 27, 2009 1093 1105 1078 1098 0 -2.01(-0.18%)
Aug 26, 2009 1103 1114 1087 1100 0 -6.93(-0.63%)
Aug 25, 2009 1107 1123 1096 1107 0 -1.90(-0.17%)
Aug 24, 2009 1114 1122 1094 1108 0 -2.25(-0.20%)
Aug 21, 2009 1108 1119 1094 1111 0 +11.85(+1.08%)
Aug 20, 2009 1091 1105 1078 1099 0 +10.58(+0.97%)
Aug 19, 2009 1061 1098 1057 1088 0 +13.34(+1.24%)
Aug 18, 2009 1078 1089 1061 1075 0 +0.40(+0.04%)
Aug 17, 2009 1081 1097 1063 1075 0 -27.81(-2.52%)
Aug 14, 2009 1112 1122 1089 1102 0 -8.35(-0.75%)
Aug 13, 2009 1117 1121 1088 1111 0 -0.30(-0.03%)
Aug 12, 2009 1098 1125 1086 1111 0 +11.26(+1.02%)
Aug 11, 2009 1105 1116 1086 1100 0 -7.93(-0.72%)
Aug 10, 2009 1109 1124 1089 1108 0 +0.35(+0.03%)
Aug 07, 2009 1108 1123 1093 1107 0 +10.24(+0.93%)
Aug 06, 2009 1117 1128 1082 1097 0 -17.47(-1.57%)
Aug 05, 2009 1138 1143 1100 1115 0 -19.19(-1.69%)
Aug 04, 2009 1125 1144 1114 1134 0 +15.38(+1.38%)
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.