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 (%)
Jun 28, 2019 4686 4816 4644 4797 0 +102.85(+2.19%)
Jun 27, 2019 4558 4709 4549 4694 0 +169.04(+3.74%)
Jun 26, 2019 4686 4757 4492 4525 0 -149.06(-3.19%)
Jun 25, 2019 4639 4813 4550 4674 0 +72.31(+1.57%)
Jun 24, 2019 4723 4754 4536 4602 0 -115.12(-2.44%)
Jun 21, 2019 4790 4818 4653 4717 0 -68.59(-1.43%)
Jun 20, 2019 4796 4945 4741 4786 0 +21.50(+0.45%)
Jun 19, 2019 4735 4831 4690 4764 0 +41.08(+0.87%)
Jun 18, 2019 4561 4768 4548 4723 0 +171.94(+3.78%)
Jun 17, 2019 4622 4676 4475 4551 0 -22.46(-0.49%)
Jun 14, 2019 4665 4688 4513 4574 0 -79.41(-1.71%)
Jun 13, 2019 4634 4696 4573 4653 0 +31.26(+0.68%)
Jun 12, 2019 4571 4631 4486 4622 0 +46.78(+1.02%)
Jun 11, 2019 4605 4632 4506 4575 0 +11.46(+0.25%)
Jun 10, 2019 4541 4635 4513 4564 0 +43.57(+0.96%)
Jun 07, 2019 4533 4578 4470 4520 0 +0.04(+0.00%)
Jun 06, 2019 4564 4651 4404 4520 0 -56.18(-1.23%)
Jun 05, 2019 4524 4623 4469 4576 0 +91.17(+2.03%)
Jun 04, 2019 4634 4702 4434 4485 0 -188.98(-4.04%)
Jun 03, 2019 4420 4796 4396 4674 0 +412.73(+9.69%)
May 31, 2019 4327 4358 4193 4261 0 -93.95(-2.16%)
May 30, 2019 4406 4445 4328 4355 0 -48.20(-1.09%)
May 29, 2019 4360 4414 4293 4404 0 +51.28(+1.18%)
May 28, 2019 4552 4557 4323 4352 0 -194.21(-4.27%)
May 24, 2019 4482 4593 4475 4546 0 +82.76(+1.85%)
May 23, 2019 4465 4472 4322 4464 0 -49.51(-1.10%)
May 22, 2019 4508 4544 4458 4513 0 +6.47(+0.14%)
May 21, 2019 4399 4531 4381 4507 0 +126.87(+2.90%)
May 20, 2019 4352 4395 4266 4380 0 +28.78(+0.66%)
May 17, 2019 4249 4406 4219 4351 0 +77.81(+1.82%)
May 16, 2019 4431 4464 4205 4273 0 -304.93(-6.66%)
May 15, 2019 4525 4670 4460 4578 0 +33.11(+0.73%)
May 14, 2019 4426 4564 4376 4545 0 +139.39(+3.16%)
May 13, 2019 4606 4668 4345 4406 0 -267.51(-5.72%)
May 10, 2019 4796 4799 4531 4673 0 -96.72(-2.03%)
May 09, 2019 4495 4824 4418 4770 0 +274.04(+6.10%)
May 08, 2019 4378 4528 4333 4496 0 +112.19(+2.56%)
May 07, 2019 4422 4456 4325 4384 0 -70.09(-1.57%)
May 06, 2019 4310 4495 4263 4454 0 +25.63(+0.58%)
May 03, 2019 4429 4470 4382 4428 0 +16.08(+0.36%)
May 02, 2019 4359 4426 4298 4412 0 +60.81(+1.40%)
May 01, 2019 4376 4445 4310 4351 0 -21.88(-0.50%)
Apr 30, 2019 4404 4471 4294 4373 0 -14.97(-0.34%)
Apr 29, 2019 4369 4443 4315 4388 0 +27.39(+0.63%)
Apr 26, 2019 4300 4372 4268 4361 0 +66.74(+1.55%)
Apr 25, 2019 4202 4306 4142 4294 0 +67.39(+1.59%)
Apr 24, 2019 4283 4295 4103 4227 0 -47.15(-1.10%)
Apr 23, 2019 4219 4296 4072 4274 0 +74.83(+1.78%)
Apr 22, 2019 4268 4289 4130 4199 0 -89.60(-2.09%)
Apr 18, 2019 4238 4327 4098 4288 0 +67.49(+1.60%)
Apr 17, 2019 4514 4559 4215 4221 0 -265.09(-5.91%)
Apr 16, 2019 4520 4552 4430 4486 0 -12.70(-0.28%)
Apr 15, 2019 4714 4768 4493 4499 0 -194.27(-4.14%)
Apr 12, 2019 4856 4937 4683 4693 0 -81.47(-1.71%)
Apr 11, 2019 4786 4812 4713 4775 0 -9.42(-0.20%)
Apr 10, 2019 4726 4814 4707 4784 0 +50.38(+1.06%)
Apr 09, 2019 4768 4780 4694 4734 0 -57.04(-1.19%)
Apr 08, 2019 4808 4866 4731 4791 0 -35.17(-0.73%)
Apr 05, 2019 4719 4860 4714 4826 0 +117.71(+2.50%)
Apr 04, 2019 4707 4762 4655 4708 0 +1.84(+0.04%)
Apr 03, 2019 4629 4777 4572 4706 0 +190.70(+4.22%)
Apr 02, 2019 4475 4527 4404 4516 0 +46.29(+1.04%)
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.