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 (%)
Mar 31, 2020 2742 2793 2655 2755 0 -13.45(-0.49%)
Mar 30, 2020 2642 2827 2633 2768 0 +111.86(+4.21%)
Mar 27, 2020 2620 2723 2535 2656 0 -40.52(-1.50%)
Mar 26, 2020 2581 2740 2563 2697 0 +116.53(+4.52%)
Mar 25, 2020 2606 2724 2508 2580 0 -22.02(-0.85%)
Mar 24, 2020 2573 2688 2469 2602 0 +136.19(+5.52%)
Mar 23, 2020 2549 2570 2409 2466 0 -25.04(-1.01%)
Mar 20, 2020 2645 2681 2424 2491 0 -122.12(-4.67%)
Mar 19, 2020 2396 2840 2368 2613 0 +176.77(+7.26%)
Mar 18, 2020 2344 2518 2188 2436 0 -20.84(-0.85%)
Mar 17, 2020 2279 2551 2199 2457 0 +205.42(+9.12%)
Mar 16, 2020 2231 2434 2114 2252 0 -303.37(-11.87%)
Mar 13, 2020 2624 2674 2335 2555 0 +42.84(+1.71%)
Mar 12, 2020 2342 2570 2216 2512 0 -80.71(-3.11%)
Mar 11, 2020 2675 2776 2540 2593 0 -194.82(-6.99%)
Mar 10, 2020 2880 2919 2617 2788 0 +33.63(+1.22%)
Mar 09, 2020 2786 2887 2636 2754 0 -243.32(-8.12%)
Mar 06, 2020 2970 3109 2932 2998 0 -66.23(-2.16%)
Mar 05, 2020 3014 3124 2972 3064 0 -26.95(-0.87%)
Mar 04, 2020 3015 3158 2975 3091 0 +144.64(+4.91%)
Mar 03, 2020 3015 3151 2868 2946 0 -63.71(-2.12%)
Mar 02, 2020 3102 3129 2940 3010 0 -75.84(-2.46%)
Feb 28, 2020 2818 3128 2746 3086 0 +10.59(+0.34%)
Feb 27, 2020 3134 3233 2974 3075 0 -126.79(-3.96%)
Feb 26, 2020 3332 3376 3161 3202 0 -101.24(-3.06%)
Feb 25, 2020 3376 3392 3238 3303 0 -51.06(-1.52%)
Feb 24, 2020 3352 3425 3219 3354 0 -153.15(-4.37%)
Feb 21, 2020 3504 3564 3459 3507 0 -18.37(-0.52%)
Feb 20, 2020 3418 3557 3371 3526 0 +103.41(+3.02%)
Feb 19, 2020 3348 3444 3315 3422 0 +85.60(+2.57%)
Feb 18, 2020 3443 3470 3320 3337 0 -118.62(-3.43%)
Feb 14, 2020 3452 3537 3372 3455 0 +23.11(+0.67%)
Feb 13, 2020 3485 3525 3410 3432 0 -70.54(-2.01%)
Feb 12, 2020 3417 3580 3381 3503 0 +131.41(+3.90%)
Feb 11, 2020 3458 3476 3308 3371 0 -41.99(-1.23%)
Feb 10, 2020 3389 3494 3336 3413 0 -28.36(-0.82%)
Feb 07, 2020 3426 3485 3386 3442 0 -7.32(-0.21%)
Feb 06, 2020 3445 3498 3393 3449 0 -4.97(-0.14%)
Feb 05, 2020 3375 3513 3354 3454 0 +115.17(+3.45%)
Feb 04, 2020 3309 3437 3276 3339 0 +49.57(+1.51%)
Feb 03, 2020 3191 3320 3160 3289 0 +196.50(+6.35%)
Jan 31, 2020 3130 3140 3045 3093 0 -54.42(-1.73%)
Jan 30, 2020 3164 3200 3085 3147 0 -30.24(-0.95%)
Jan 29, 2020 3142 3225 3110 3177 0 +31.69(+1.01%)
Jan 28, 2020 3088 3189 3075 3146 0 +83.66(+2.73%)
Jan 27, 2020 3110 3151 3022 3062 0 -143.69(-4.48%)
Jan 24, 2020 3269 3295 3118 3206 0 -64.70(-1.98%)
Jan 23, 2020 3274 3325 3200 3270 0 -34.70(-1.05%)
Jan 22, 2020 3372 3428 3287 3305 0 -46.74(-1.39%)
Jan 21, 2020 3365 3447 3293 3352 0 -19.93(-0.59%)
Jan 17, 2020 3516 3549 3322 3372 0 -136.61(-3.89%)
Jan 16, 2020 3451 3555 3408 3508 0 +52.88(+1.53%)
Jan 15, 2020 3561 3714 3360 3456 0 -509.19(-12.84%)
Jan 14, 2020 3869 4029 3828 3965 0 +89.53(+2.31%)
Jan 13, 2020 3986 4014 3641 3875 0 +83.06(+2.19%)
Jan 10, 2020 3281 3809 3268 3792 0 +623.78(+19.69%)
Jan 09, 2020 3201 3216 3121 3168 0 -19.14(-0.60%)
Jan 08, 2020 3138 3226 3096 3188 0 +56.13(+1.79%)
Jan 07, 2020 3117 3151 3052 3131 0 +23.89(+0.77%)
Jan 06, 2020 3033 3139 2974 3108 0 +43.12(+1.41%)
Jan 03, 2020 3043 3092 2980 3064 0 -25.72(-0.83%)
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.