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 (%)
Apr 30, 2018 10120 10527 10002 10181 0 -12.90(-0.13%)
Apr 27, 2018 10234 10299 9980 10194 0 -69.10(-0.67%)
Apr 26, 2018 10144 10390 9905 10263 0 +193.60(+1.92%)
Apr 25, 2018 10284 10542 9684 10070 0 -226.00(-2.20%)
Apr 24, 2018 10488 10599 10122 10296 0 -118.90(-1.14%)
Apr 23, 2018 10583 10599 10026 10415 0 -88.30(-0.84%)
Apr 20, 2018 10918 11026 10408 10503 0 -454.60(-4.15%)
Apr 19, 2018 11252 11255 10929 10958 0 -292.80(-2.60%)
Apr 18, 2018 11335 11356 10966 11250 0 -135.70(-1.19%)
Apr 17, 2018 11534 11603 11039 11386 0 +33.30(+0.29%)
Apr 16, 2018 12314 12354 9939 11353 0 -830.20(-6.81%)
Apr 13, 2018 12720 12742 12137 12183 0 -420.70(-3.34%)
Apr 12, 2018 12550 12647 12387 12604 0 +117.90(+0.94%)
Apr 11, 2018 12412 12631 12281 12486 0 -1.30(-0.01%)
Apr 10, 2018 12819 12874 12115 12487 0 -189.70(-1.50%)
Apr 09, 2018 11597 12777 11547 12677 0 +1211.20(+10.56%)
Apr 06, 2018 11484 11608 10987 11466 0 -879.40(-7.12%)
Apr 05, 2018 12489 12564 12170 12345 0 -41.70(-0.34%)
Apr 04, 2018 11819 12436 11798 12387 0 +307.60(+2.55%)
Apr 03, 2018 12160 12245 11743 12079 0 +50.30(+0.42%)
Apr 02, 2018 12982 13137 11852 12029 0 -871.60(-6.76%)
Mar 29, 2018 12900 12900 12900 12900 0 +135.40(+1.06%)
Mar 28, 2018 12741 12960 12546 12765 0 +63.60(+0.50%)
Mar 27, 2018 12962 13047 12588 12701 0 -309.10(-2.38%)
Mar 26, 2018 12750 13051 12591 13010 0 +495.90(+3.96%)
Mar 23, 2018 12667 12866 12487 12515 0 -167.80(-1.32%)
Mar 22, 2018 12878 13159 12604 12682 0 -337.00(-2.59%)
Mar 21, 2018 13070 13274 12955 13019 0 -28.70(-0.22%)
Mar 20, 2018 12806 13263 12741 13048 0 +270.50(+2.12%)
Mar 19, 2018 12552 13048 12507 12778 0 +230.50(+1.84%)
Mar 16, 2018 12519 12837 12387 12547 0 +69.50(+0.56%)
Mar 15, 2018 12744 12855 12224 12478 0 -292.80(-2.29%)
Mar 14, 2018 12714 13323 12475 12770 0 +150.90(+1.20%)
Mar 13, 2018 12706 12733 12155 12620 0 +3.70(+0.03%)
Mar 12, 2018 13348 13588 12466 12616 0 -601.00(-4.55%)
Mar 09, 2018 13096 13346 12911 13217 0 -21.10(-0.16%)
Mar 08, 2018 12526 13260 12318 13238 0 +840.20(+6.78%)
Mar 07, 2018 12388 12403 12381 12398 0 +376.60(+3.13%)
Mar 06, 2018 12161 12375 11921 12021 0 -446.60(-3.58%)
Mar 05, 2018 12510 12892 12270 12468 0 -88.10(-0.70%)
Mar 02, 2018 10896 12798 10709 12556 0 +2107.70(+20.17%)
Mar 01, 2018 10734 10742 10149 10448 0 -237.40(-2.22%)
Feb 28, 2018 11101 11174 10670 10686 0 -437.60(-3.93%)
Feb 27, 2018 11209 11354 11090 11123 0 -53.10(-0.48%)
Feb 26, 2018 11071 11226 11038 11176 0 +111.40(+1.01%)
Feb 23, 2018 10939 11110 10756 11065 0 +188.60(+1.73%)
Feb 22, 2018 10713 11227 10681 10876 0 +179.90(+1.68%)
Feb 21, 2018 10313 11067 10312 10696 0 +363.40(+3.52%)
Feb 20, 2018 10321 10811 10246 10333 0 +26.50(+0.26%)
Feb 16, 2018 10306 10306 10306 10306 0 +136.90(+1.35%)
Feb 15, 2018 10625 10658 10031 10170 0 -200.10(-1.93%)
Feb 14, 2018 9091 10710 8797 10370 0 +966.76(+10.28%)
Feb 13, 2018 9400 9415 9348 9403 0 -351.31(-3.60%)
Feb 12, 2018 9315 9840 9137 9754 0 +480.76(+5.18%)
Feb 09, 2018 9349 9469 8655 9273 0 +5.18(+0.06%)
Feb 08, 2018 9682 9728 9158 9268 0 -247.74(-2.60%)
Feb 07, 2018 9922 9951 8753 9516 0 -257.99(-2.64%)
Feb 06, 2018 9942 10308 9079 9774 0 -677.36(-6.48%)
Feb 05, 2018 10766 11081 10027 10451 0 -365.80(-3.38%)
Feb 02, 2018 10767 12102 10302 10817 0 -102.10(-0.94%)
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.