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, 2009 913.53 926.59 893.08 902.40 0 -5.55(-0.61%)
Apr 29, 2009 910.04 921.12 889.77 907.96 0 +14.18(+1.59%)
Apr 28, 2009 879.65 916.62 867.77 893.78 0 +20.82(+2.38%)
Apr 27, 2009 881.49 894.73 863.43 872.96 0 -9.62(-1.09%)
Apr 24, 2009 878.55 897.75 868.06 882.58 0 +10.52(+1.21%)
Apr 23, 2009 884.97 889.68 855.40 872.06 0 -10.72(-1.21%)
Apr 22, 2009 878.03 903.67 864.27 882.78 0 +1.49(+0.17%)
Apr 21, 2009 870.41 887.68 857.05 881.28 0 +5.88(+0.67%)
Apr 20, 2009 893.67 901.88 867.42 875.40 0 -32.72(-3.60%)
Apr 17, 2009 898.72 921.06 882.89 908.12 0 +9.27(+1.03%)
Apr 16, 2009 896.62 913.18 878.92 898.85 0 +13.93(+1.57%)
Apr 15, 2009 892.25 901.77 867.12 884.92 0 -5.04(-0.57%)
Apr 14, 2009 894.22 908.42 877.34 889.96 0 -8.59(-0.96%)
Apr 13, 2009 895.30 911.53 881.76 898.55 0 +5.39(+0.60%)
Apr 10, 2009 897.82 904.65 878.05 893.16 0 +0.00(+0.00%)
Apr 09, 2009 897.82 904.65 878.05 893.16 0 +18.87(+2.16%)
Apr 08, 2009 865.06 884.79 851.31 874.29 0 +14.24(+1.66%)
Apr 07, 2009 862.84 881.04 838.46 860.05 0 -13.88(-1.59%)
Apr 06, 2009 888.28 899.22 859.85 873.93 0 -11.66(-1.32%)
Apr 03, 2009 920.99 931.17 875.62 885.59 0 -32.07(-3.49%)
Apr 02, 2009 924.62 947.88 904.45 917.66 0 -4.44(-0.48%)
Apr 01, 2009 914.04 930.64 897.90 922.10 0 -3.20(-0.35%)
Mar 31, 2009 910.72 949.95 902.22 925.29 0 +21.52(+2.38%)
Mar 30, 2009 896.02 912.95 879.59 903.77 0 -14.58(-1.59%)
Mar 27, 2009 941.87 955.92 898.66 918.36 0 -32.47(-3.42%)
Mar 26, 2009 906.36 974.09 894.02 950.83 0 +48.06(+5.32%)
Mar 25, 2009 882.29 930.10 865.51 902.77 0 +33.04(+3.80%)
Mar 24, 2009 836.03 901.99 824.50 869.72 0 +31.63(+3.77%)
Mar 23, 2009 823.17 842.20 813.03 838.09 0 +33.04(+4.10%)
Mar 20, 2009 814.32 830.67 790.99 805.05 0 -6.25(-0.77%)
Mar 19, 2009 836.65 843.69 795.56 811.29 0 -12.43(-1.51%)
Mar 18, 2009 819.88 843.81 801.39 823.72 0 +10.24(+1.26%)
Mar 17, 2009 801.23 819.04 787.71 813.48 0 +15.51(+1.94%)
Mar 16, 2009 801.52 820.45 786.46 797.98 0 +5.95(+0.75%)
Mar 13, 2009 788.81 805.21 771.59 792.02 0 +5.81(+0.74%)
Mar 12, 2009 745.41 793.35 735.23 786.22 0 +42.66(+5.74%)
Mar 11, 2009 750.25 775.35 728.82 743.55 0 -1.65(-0.22%)
Mar 10, 2009 711.66 761.01 705.67 745.20 0 +41.77(+5.94%)
Mar 09, 2009 710.93 731.26 692.77 703.43 0 -19.17(-2.65%)
Mar 06, 2009 728.18 740.99 701.51 722.60 0 -3.44(-0.47%)
Mar 05, 2009 751.65 756.19 712.95 726.04 0 -40.32(-5.26%)
Mar 04, 2009 748.31 780.29 729.94 766.36 0 +20.28(+2.72%)
Mar 03, 2009 763.72 786.66 725.40 746.09 0 -9.54(-1.26%)
Mar 02, 2009 773.35 797.36 733.58 755.63 0 -31.89(-4.05%)
Feb 27, 2009 796.97 813.20 774.01 787.51 0 -14.75(-1.84%)
Feb 26, 2009 825.18 838.36 797.67 802.26 0 -19.77(-2.40%)
Feb 25, 2009 838.53 848.79 808.48 822.03 0 -15.70(-1.87%)
Feb 24, 2009 820.22 846.54 810.03 837.73 0 +20.42(+2.50%)
Feb 23, 2009 842.36 850.47 808.33 817.31 0 -16.47(-1.97%)
Feb 20, 2009 852.21 865.36 821.49 833.78 0 -28.61(-3.32%)
Feb 19, 2009 869.54 885.09 852.16 862.39 0 +1.38(+0.16%)
Feb 18, 2009 878.99 887.30 842.66 861.01 0 -5.31(-0.61%)
Feb 17, 2009 865.83 899.17 848.49 866.32 0 -41.66(-4.59%)
Feb 16, 2009 907.45 928.74 889.35 907.97 0 +0.00(+0.00%)
Feb 13, 2009 907.45 928.74 889.35 907.97 0 +2.39(+0.26%)
Feb 12, 2009 885.80 917.53 871.48 905.58 0 +10.51(+1.17%)
Feb 11, 2009 895.09 911.24 876.04 895.07 0 +0.24(+0.03%)
Feb 10, 2009 924.29 942.46 883.07 894.84 0 -29.07(-3.15%)
Feb 09, 2009 908.45 934.79 891.91 923.91 0 +13.03(+1.43%)
Feb 06, 2009 874.34 919.77 867.82 910.89 0 +5.62(+0.62%)
Feb 05, 2009 899.29 921.52 888.46 905.27 0 -0.94(-0.10%)
Feb 04, 2009 898.55 929.68 886.45 906.21 0 +16.75(+1.88%)
Feb 03, 2009 880.56 900.64 857.93 889.46 0 +13.99(+1.60%)
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.