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 (%)
Dec 31, 2012 805.73 805.73 805.73 0 +14.91(+1.89%)
Dec 28, 2012 792.88 800.25 787.87 790.82 0 -7.43(-0.93%)
Dec 27, 2012 797.98 803.95 786.28 798.24 0 -0.16(-0.02%)
Dec 26, 2012 812.41 814.63 795.70 798.41 0 -14.68(-1.81%)
Dec 24, 2012 813.09 813.09 813.09 0 -3.40(-0.42%)
Dec 21, 2012 810.85 823.09 802.43 816.49 0 -9.09(-1.10%)
Dec 20, 2012 821.94 832.40 815.92 825.57 0 +1.73(+0.21%)
Dec 19, 2012 827.36 832.00 818.46 823.84 0 -1.76(-0.21%)
Dec 18, 2012 807.54 830.09 802.02 825.60 0 +21.98(+2.74%)
Dec 17, 2012 802.38 810.52 794.00 803.62 0 +0.73(+0.09%)
Dec 14, 2012 792.60 809.69 790.13 802.88 0 +6.98(+0.88%)
Dec 13, 2012 809.14 816.07 790.71 795.90 0 -14.00(-1.73%)
Dec 12, 2012 817.42 821.44 802.36 809.90 0 -8.14(-0.99%)
Dec 11, 2012 806.83 823.73 803.85 818.04 0 +8.14(+1.01%)
Dec 10, 2012 786.73 817.22 785.75 809.90 0 +21.41(+2.71%)
Dec 07, 2012 789.44 797.91 776.91 788.49 0 +1.30(+0.17%)
Dec 06, 2012 782.63 791.65 778.12 787.19 0 +3.68(+0.47%)
Dec 05, 2012 781.92 788.64 775.57 783.51 0 +0.56(+0.07%)
Dec 04, 2012 777.78 788.84 773.12 782.96 0 +6.70(+0.86%)
Nov 30, 2012 779.79 784.93 769.16 776.26 0 -6.04(-0.77%)
Nov 29, 2012 779.65 793.38 773.36 782.29 0 +2.89(+0.37%)
Nov 28, 2012 768.98 782.49 761.25 779.40 0 +8.45(+1.10%)
Nov 27, 2012 774.29 780.13 765.72 770.95 0 -6.11(-0.79%)
Nov 26, 2012 779.83 783.78 768.20 777.06 0 -6.34(-0.81%)
Nov 24, 2012 779.26 791.01 776.69 783.40 0 +0.00(+0.00%)
Nov 23, 2012 779.26 791.01 776.69 783.40 0 +4.75(+0.61%)
Nov 21, 2012 778.65 778.65 778.65 0 -1.66(-0.21%)
Nov 20, 2012 786.88 794.30 774.89 780.31 0 -3.66(-0.47%)
Nov 19, 2012 779.82 792.45 776.21 783.97 0 +10.96(+1.42%)
Nov 16, 2012 770.76 778.74 763.00 773.00 0 +3.30(+0.43%)
Nov 15, 2012 774.72 779.43 761.98 769.71 0 -10.44(-1.34%)
Nov 14, 2012 783.84 799.76 770.99 780.15 0 -10.22(-1.29%)
Nov 13, 2012 789.26 800.00 782.87 790.37 0 -8.40(-1.05%)
Nov 12, 2012 807.87 815.63 794.15 798.77 0 -8.86(-1.10%)
Nov 09, 2012 799.89 817.51 794.04 807.63 0 +1.54(+0.19%)
Nov 08, 2012 838.76 842.34 794.63 806.09 0 -31.60(-3.77%)
Nov 07, 2012 832.02 860.08 818.04 837.69 0 +1.76(+0.21%)
Nov 06, 2012 843.57 848.10 832.43 835.92 0 -6.15(-0.73%)
Nov 05, 2012 837.81 850.72 834.74 842.08 0 +1.60(+0.19%)
Nov 02, 2012 851.15 855.52 836.99 840.48 0 -8.13(-0.96%)
Nov 01, 2012 837.31 853.63 834.49 848.62 0 +12.47(+1.49%)
Oct 31, 2012 836.08 843.79 828.76 836.15 0 -4.11(-0.49%)
Oct 26, 2012 840.25 840.25 840.25 0 -10.20(-1.20%)
Oct 25, 2012 847.55 860.67 841.82 850.46 0 +5.75(+0.68%)
Oct 24, 2012 839.91 857.24 823.91 844.70 0 +1.81(+0.22%)
Oct 23, 2012 841.70 853.25 831.86 842.89 0 -10.33(-1.21%)
Oct 19, 2012 875.47 878.04 850.69 853.22 0 -24.34(-2.77%)
Oct 18, 2012 889.35 891.16 873.32 877.55 0 -9.08(-1.02%)
Oct 17, 2012 885.29 893.67 879.89 886.63 0 +2.91(+0.33%)
Oct 16, 2012 883.50 889.83 874.58 883.72 0 +3.99(+0.45%)
Oct 15, 2012 872.50 886.70 866.39 879.73 0 -0.15(-0.02%)
Oct 12, 2012 868.62 891.95 860.75 879.88 0 +9.68(+1.11%)
Oct 11, 2012 880.65 890.67 865.51 870.20 0 -2.24(-0.26%)
Oct 10, 2012 883.29 888.92 866.08 872.44 0 -11.03(-1.25%)
Oct 09, 2012 897.08 902.12 877.55 883.47 0 -17.69(-1.96%)
Oct 08, 2012 892.19 907.65 886.65 901.16 0 +4.32(+0.48%)
Oct 06, 2012 898.23 905.57 891.06 896.83 0 +0.00(+0.00%)
Oct 05, 2012 896.77 905.57 891.06 896.83 0 -0.53(-0.06%)
Oct 04, 2012 895.24 905.62 887.49 897.36 0 +5.67(+0.64%)
Oct 03, 2012 887.63 901.64 881.67 891.69 0 +6.53(+0.74%)
Oct 02, 2012 883.01 896.00 873.12 885.16 0 +7.18(+0.82%)
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.