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, 2012 1005 1291 1276 1280 0 -9.01(-0.70%)
Apr 27, 2012 1016 1303 1284 1289 0 +5.23(+0.41%)
Apr 26, 2012 1019 1313 1276 1283 0 -8.87(-0.69%)
Apr 25, 2012 995.52 1297 1260 1292 0 +28.39(+2.25%)
Apr 24, 2012 978.96 1265 1248 1264 0 +9.31(+0.74%)
Apr 23, 2012 982.63 1264 1241 1255 0 -14.82(-1.17%)
Apr 20, 2012 996.82 1282 1264 1269 0 +0.23(+0.02%)
Apr 19, 2012 999.47 1283 1258 1269 0 -0.77(-0.06%)
Apr 18, 2012 989.01 1278 1244 1270 0 +3.09(+0.24%)
Apr 17, 2012 992.65 1289 1261 1267 0 +3.11(+0.25%)
Apr 16, 2012 991.57 1275 1248 1264 0 -1.27(-0.10%)
Apr 13, 2012 991.37 1286 1259 1265 0 -7.97(-0.63%)
Apr 12, 2012 1010 1294 1269 1273 0 -6.91(-0.54%)
Apr 11, 2012 997.51 1292 1268 1280 0 +17.69(+1.40%)
Apr 10, 2012 1018 1302 1257 1262 0 -29.34(-2.27%)
Apr 09, 2012 1027 1307 1285 1292 0 -26.02(-1.97%)
Apr 05, 2012 1041 1330 1312 1318 0 -2.65(-0.20%)
Apr 04, 2012 1047 1332 1313 1320 0 -14.97(-1.12%)
Apr 03, 2012 1074 1355 1326 1335 0 -15.73(-1.16%)
Apr 02, 2012 1066 1361 1338 1351 0 -0.46(-0.03%)
Mar 30, 2012 1070 1371 1336 1351 0 +3.42(+0.25%)
Mar 29, 2012 1069 1354 1327 1348 0 -10.51(-0.77%)
Mar 28, 2012 1073 1369 1341 1359 0 +8.38(+0.62%)
Mar 27, 2012 1086 1373 1343 1350 0 -8.42(-0.62%)
Mar 26, 2012 1065 1366 1340 1359 0 +24.61(+1.84%)
Mar 23, 2012 1059 1348 1326 1334 0 -7.75(-0.58%)
Mar 22, 2012 1052 1349 1318 1342 0 -2.02(-0.15%)
Mar 21, 2012 1057 1364 1320 1344 0 +8.80(+0.66%)
Mar 20, 2012 1055 1344 1330 1335 0 -2.55(-0.19%)
Mar 19, 2012 1052 1347 1321 1337 0 +9.29(+0.70%)
Mar 16, 2012 1014 1352 1287 1328 0 +31.12(+2.40%)
Mar 15, 2012 985.97 1309 1250 1297 0 +32.90(+2.60%)
Mar 14, 2012 986.29 1269 1254 1264 0 +2.99(+0.24%)
Mar 13, 2012 971.81 1267 1245 1261 0 +12.28(+0.98%)
Mar 12, 2012 1253 1260 1243 1249 0 -6.19(-0.49%)
Mar 09, 2012 984.27 1270 1240 1255 0 +2.41(+0.19%)
Mar 08, 2012 958.26 1265 1231 1253 0 +27.53(+2.25%)
Mar 07, 2012 934.40 1231 1207 1225 0 +13.27(+1.10%)
Mar 06, 2012 932.41 1221 1196 1212 0 -12.37(-1.01%)
Mar 05, 2012 955.62 1247 1220 1224 0 -19.52(-1.57%)
Mar 02, 2012 969.80 1261 1237 1244 0 -5.10(-0.41%)
Mar 01, 2012 960.58 1258 1224 1249 0 +12.39(+1.00%)
Feb 29, 2012 974.64 1264 1235 1236 0 -8.26(-0.66%)
Feb 28, 2012 974.47 1260 1237 1245 0 -9.68(-0.77%)
Feb 27, 2012 959.84 1261 1227 1254 0 +11.84(+0.95%)
Feb 24, 2012 965.72 1252 1233 1243 0 -1.04(-0.08%)
Feb 23, 2012 949.04 1247 1216 1244 0 +18.40(+1.50%)
Feb 22, 2012 951.55 1240 1216 1225 0 -6.06(-0.49%)
Feb 21, 2012 976.10 1262 1222 1231 0 -21.16(-1.69%)
Feb 17, 2012 1252 1252 1252 0 -24.31(-1.90%)
Feb 16, 2012 976.53 1280 1249 1277 0 +20.95(+1.67%)
Feb 15, 2012 986.21 1277 1249 1256 0 -7.18(-0.57%)
Feb 14, 2012 969.71 1289 1238 1263 0 +13.04(+1.04%)
Feb 13, 2012 960.26 1256 1228 1250 0 +22.45(+1.83%)
Feb 10, 2012 955.56 1240 1218 1227 0 -17.04(-1.37%)
Feb 09, 2012 983.74 1272 1233 1245 0 -18.95(-1.50%)
Feb 08, 2012 993.22 1302 1255 1263 0 -15.04(-1.18%)
Feb 07, 2012 1015 1297 1272 1278 0 -11.36(-0.88%)
Feb 06, 2012 1012 1299 1280 1290 0 +0.12(+0.01%)
Feb 03, 2012 999.74 1294 1270 1290 0 +21.49(+1.69%)
Feb 02, 2012 1009 1297 1257 1268 0 -20.01(-1.55%)
Feb 01, 2012 981.36 1298 1253 1288 0 +29.97(+2.38%)
Jan 31, 2012 1260 1272 1237 1258 0 +3.03(+0.24%)
Jan 30, 2012 1262 1273 1242 1255 0 -16.33(-1.28%)
Jan 27, 2012 1270 1282 1258 1272 0 -1.45(-0.11%)
Jan 26, 2012 1008 1296 1264 1273 0 -6.10(-0.48%)
Jan 25, 2012 1231 1285 1224 1279 0 +40.17(+3.24%)
Jan 24, 2012 960.29 1252 1231 1239 0 -1.70(-0.14%)
Jan 23, 2012 960.67 1252 1230 1241 0 +0.23(+0.02%)
Jan 20, 2012 959.25 1256 1224 1240 0 -6.19(-0.50%)
Jan 19, 2012 958.92 1267 1226 1247 0 +10.75(+0.87%)
Jan 18, 2012 957.00 1248 1220 1236 0 +5.23(+0.42%)
Jan 17, 2012 974.80 1268 1222 1231 0 -17.48(-1.40%)
Jan 13, 2012 1248 1248 1248 0 -4.52(-0.36%)
Jan 12, 2012 968.23 1257 1225 1253 0 +10.62(+0.86%)
Jan 11, 2012 947.43 1252 1214 1242 0 +12.40(+1.01%)
Jan 10, 2012 956.03 1245 1206 1230 0 +1.90(+0.15%)
Jan 09, 2012 922.44 1242 1191 1228 0 +34.29(+2.87%)
Jan 06, 2012 934.97 1219 1184 1193 0 -15.17(-1.26%)
Jan 05, 2012 929.75 1216 1199 1209 0 -3.72(-0.31%)
Jan 04, 2012 944.31 1229 1201 1212 0 -5.55(-0.46%)
Dec 30, 2011 927.08 1224 1199 1218 0 -7.48(-0.61%)
Dec 29, 2011 914.50 1235 1185 1225 0 +32.73(+2.74%)
Dec 28, 2011 925.24 1207 1184 1193 0 -5.83(-0.49%)
Dec 27, 2011 911.89 1210 1176 1198 0 +4.41(+0.37%)
Dec 23, 2011 1194 1194 1194 0 +22.88(+1.95%)
Dec 21, 2011 889.04 1178 1157 1171 0 +0.37(+0.03%)
Dec 20, 2011 876.33 1175 1147 1171 0 +24.34(+2.12%)
Dec 19, 2011 846.45 1158 1115 1146 0 +23.06(+2.05%)
Dec 16, 2011 844.02 1135 1110 1123 0 +13.33(+1.20%)
Dec 15, 2011 829.69 1133 1097 1110 0 +21.46(+1.97%)
Dec 14, 2011 814.71 1100 1080 1089 0 -7.91(-0.72%)
Dec 13, 2011 825.96 1108 1088 1097 0 +0.86(+0.08%)
Dec 12, 2011 822.22 1111 1086 1096 0 -1.56(-0.14%)
Dec 09, 2011 812.01 1106 1085 1097 0 +12.88(+1.19%)
Dec 08, 2011 829.29 1115 1081 1084 0 -27.78(-2.50%)
Dec 07, 2011 820.00 1122 1085 1112 0 +12.42(+1.13%)
Dec 06, 2011 819.11 1113 1091 1100 0 +5.52(+0.50%)
Dec 05, 2011 804.04 1106 1072 1094 0 +28.52(+2.68%)
Dec 02, 2011 812.39 1095 1059 1066 0 -7.86(-0.73%)
Dec 01, 2011 796.33 1090 1070 1074 0 -1.89(-0.18%)
Nov 30, 2011 789.41 1088 1053 1075 0 +24.62(+2.34%)
Nov 29, 2011 796.86 1085 1031 1051 0 -27.34(-2.54%)
Nov 28, 2011 793.58 1095 1066 1078 0 +25.88(+2.46%)
Nov 25, 2011 771.63 1062 1046 1052 0 -1.92(-0.18%)
Nov 23, 2011 1054 1054 1054 0 -25.21(-2.34%)
Nov 22, 2011 803.25 1090 1072 1079 0 -3.30(-0.30%)
Nov 21, 2011 806.11 1105 1069 1083 0 -18.54(-1.68%)
Nov 18, 2011 836.97 1117 1097 1101 0 -7.93(-0.71%)
Nov 17, 2011 828.00 1119 1091 1109 0 +3.03(+0.27%)
Nov 16, 2011 831.40 1123 1102 1106 0 -10.36(-0.93%)
Nov 15, 2011 843.13 1129 1101 1116 0 -8.08(-0.72%)
Nov 14, 2011 861.14 1145 1115 1125 0 -17.78(-1.56%)
Nov 11, 2011 856.77 1145 1128 1142 0 +17.58(+1.56%)
Nov 10, 2011 855.05 1142 1115 1125 0 +5.14(+0.46%)
Nov 09, 2011 866.06 1151 1115 1120 0 -41.83(-3.60%)
Nov 08, 2011 889.76 1181 1145 1161 0 +1.54(+0.13%)
Nov 07, 2011 879.16 1172 1139 1160 0 +0.15(+0.01%)
Nov 04, 2011 883.38 1174 1138 1160 0 -5.81(-0.50%)
Nov 03, 2011 883.63 1176 1147 1166 0 +9.57(+0.83%)
Nov 02, 2011 878.85 1173 1140 1156 0 +9.79(+0.85%)
Nov 01, 2011 860.87 1172 1136 1146 0 -25.30(-2.16%)
Oct 31, 2011 892.79 1184 1158 1172 0 -11.75(-0.99%)
Oct 28, 2011 868.83 1189 1141 1183 0 +26.82(+2.32%)
Oct 27, 2011 866.86 1179 1126 1156 0 +46.17(+4.16%)
Oct 26, 2011 835.30 1123 1083 1110 0 +3.40(+0.31%)
Oct 25, 2011 847.53 1135 1100 1107 0 -23.83(-2.11%)
Oct 24, 2011 834.50 1136 1105 1131 0 +19.97(+1.80%)
Oct 21, 2011 811.73 1117 1082 1111 0 +34.92(+3.25%)
Oct 20, 2011 806.46 1092 1058 1076 0 -9.22(-0.85%)
Oct 19, 2011 824.89 1115 1073 1085 0 -13.58(-1.24%)
Oct 18, 2011 907.76 1120 1080 1099 0 -80.11(-6.80%)
Oct 17, 2011 904.80 1201 1172 1179 0 -16.39(-1.37%)
Oct 14, 2011 915.79 1205 1175 1195 0 +9.97(+0.84%)
Oct 13, 2011 911.30 1197 1173 1185 0 -9.32(-0.78%)
Oct 12, 2011 931.68 1224 1183 1194 0 -6.37(-0.53%)
Oct 11, 2011 918.03 1214 1191 1201 0 -1.56(-0.13%)
Oct 10, 2011 911.22 1206 1181 1202 0 +34.00(+2.91%)
Oct 07, 2011 902.22 1192 1164 1168 0 -10.54(-0.89%)
Oct 06, 2011 886.86 1186 1161 1179 0 +25.99(+2.25%)
Oct 05, 2011 862.06 1159 1130 1153 0 +13.53(+1.19%)
Oct 04, 2011 830.17 1141 1098 1139 0 +19.49(+1.74%)
Oct 03, 2011 873.60 1166 1117 1120 0 -42.49(-3.66%)
Sep 30, 2011 884.78 1181 1151 1162 0 -9.23(-0.79%)
Sep 29, 2011 906.27 1190 1151 1172 0 +3.84(+0.33%)
Sep 28, 2011 912.34 1202 1166 1168 0 -19.61(-1.65%)
Sep 27, 2011 896.68 1205 1168 1187 0 +33.27(+2.88%)
Sep 26, 2011 863.64 1163 1116 1154 0 +21.32(+1.88%)
Sep 23, 2011 811.77 1135 1083 1133 0 +39.48(+3.61%)
Sep 22, 2011 826.04 1121 1081 1093 0 -33.47(-2.97%)
Sep 21, 2011 879.74 1164 1123 1127 0 -26.95(-2.34%)
Sep 20, 2011 874.21 1174 1136 1154 0 -39.04(-3.27%)
Sep 19, 2011 830.07 1208 1181 1193 0 -14.12(-1.17%)
Sep 16, 2011 950.09 1222 1199 1207 0 -2.72(-0.22%)
Sep 15, 2011 953.92 1226 1198 1210 0 +2.91(+0.24%)
Sep 14, 2011 935.28 1221 1189 1207 0 +12.53(+1.05%)
Sep 13, 2011 935.63 1212 1182 1194 0 -5.95(-0.50%)
Sep 12, 2011 937.01 1212 1182 1200 0 -12.22(-1.01%)
Sep 09, 2011 977.40 1249 1203 1212 0 -37.08(-2.97%)
Sep 08, 2011 1019 1298 1244 1249 0 -47.25(-3.64%)
Sep 07, 2011 1008 1309 1266 1297 0 +34.45(+2.73%)
Sep 06, 2011 973.45 1266 1233 1262 0 -5.20(-0.41%)
Sep 02, 2011 1267 1267 1267 0 -38.09(-2.92%)
Sep 01, 2011 1052 1339 1299 1306 0 -9.76(-0.74%)
Aug 31, 2011 1041 1330 1297 1315 0 +17.85(+1.38%)
Aug 30, 2011 1018 1305 1272 1297 0 +11.67(+0.91%)
Aug 29, 2011 993.45 1288 1253 1286 0 +35.29(+2.82%)
Aug 26, 2011 957.62 1257 1197 1250 0 +20.45(+1.66%)
Aug 25, 2011 997.78 1269 1222 1230 0 -24.30(-1.94%)
Aug 24, 2011 996.59 1275 1235 1254 0 +9.40(+0.76%)
Aug 23, 2011 958.22 1248 1210 1245 0 +35.25(+2.91%)
Aug 22, 2011 982.42 1254 1205 1210 0 -11.79(-0.97%)
Aug 19, 2011 958.62 1250 1207 1221 0 -11.81(-0.96%)
Aug 18, 2011 977.69 1255 1210 1233 0 -28.15(-2.23%)
Aug 17, 2011 1020 1298 1253 1261 0 -3.03(-0.24%)
Aug 16, 2011 1018 1287 1251 1264 0 -28.29(-2.19%)
Aug 15, 2011 1289 1298 1273 1293 0 +18.73(+1.47%)
Aug 12, 2011 1002 1287 1250 1274 0 +9.13(+0.72%)
Aug 11, 2011 959.69 1278 1213 1265 0 +46.37(+3.81%)
Aug 10, 2011 981.84 1269 1206 1219 0 -45.74(-3.62%)
Aug 09, 2011 1228 1268 1197 1264 0 +49.75(+4.10%)
Aug 08, 2011 965.54 1265 1191 1215 0 -57.05(-4.49%)
Aug 05, 2011 1011 1303 1239 1272 0 -8.61(-0.67%)
Aug 04, 2011 1064 1337 1277 1280 0 -55.74(-4.17%)
Aug 03, 2011 1076 1361 1279 1336 0 -5.63(-0.42%)
Aug 02, 2011 1117 1399 1337 1342 0 -34.77(-2.53%)
Aug 01, 2011 1144 1413 1361 1376 0 -11.73(-0.85%)
Jul 29, 2011 1133 1406 1372 1388 0 -16.62(-1.18%)
Jul 28, 2011 1154 1434 1394 1405 0 -16.90(-1.19%)
Jul 27, 2011 1196 1474 1397 1422 0 -33.56(-2.31%)
Jul 26, 2011 1205 1473 1451 1455 0 -4.12(-0.28%)
Jul 25, 2011 1205 1475 1454 1459 0 -10.24(-0.70%)
Jul 22, 2011 1216 1485 1466 1469 0 -14.78(-1.00%)
Jul 21, 2011 1481 1495 1469 1484 0 +15.24(+1.04%)
Jul 20, 2011 1214 1484 1457 1469 0 -9.90(-0.67%)
Jul 19, 2011 1209 1490 1465 1479 0 +8.80(+0.60%)
Jul 18, 2011 1204 1486 1450 1470 0 -3.38(-0.23%)
Jul 15, 2011 1200 1478 1448 1474 0 +6.79(+0.46%)
Jul 14, 2011 1223 1492 1461 1467 0 -14.43(-0.97%)
Jul 13, 2011 1214 1500 1466 1481 0 +9.74(+0.66%)
Jul 12, 2011 1201 1491 1462 1471 0 +1.78(+0.12%)
Jul 11, 2011 1209 1495 1453 1470 0 -10.96(-0.74%)
Jul 08, 2011 1195 1489 1450 1481 0 +11.57(+0.79%)
Jul 07, 2011 1204 1482 1458 1469 0 +7.67(+0.52%)
Jul 06, 2011 1209 1481 1452 1461 0 +0.51(+0.03%)
Jul 05, 2011 1222 1489 1448 1461 0 -26.01(-1.75%)
Jul 01, 2011 1487 1487 1487 0 +11.24(+0.76%)
Jun 30, 2011 1208 1488 1463 1476 0 +8.52(+0.58%)
Jun 29, 2011 1205 1479 1455 1467 0 -0.44(-0.03%)
Jun 28, 2011 1180 1473 1438 1468 0 +27.88(+1.94%)
Jun 27, 2011 1168 1453 1421 1440 0 +10.00(+0.70%)
Jun 24, 2011 1172 1444 1415 1430 0 -0.70(-0.05%)
Jun 23, 2011 1161 1436 1402 1430 0 +0.04(+0.00%)
Jun 22, 2011 1172 1443 1419 1430 0 -8.41(-0.58%)
Jun 21, 2011 1159 1444 1413 1439 0 +24.96(+1.77%)
Jun 20, 2011 1145 1425 1399 1414 0 +11.59(+0.83%)
Jun 17, 2011 1149 1424 1388 1402 0 -1.40(-0.10%)
Jun 16, 2011 1152 1430 1385 1404 0 -13.07(-0.92%)
Jun 15, 2011 1142 1434 1397 1417 0 -0.41(-0.03%)
Jun 14, 2011 1158 1433 1410 1417 0 +4.54(+0.32%)
Jun 13, 2011 1147 1428 1401 1413 0 +3.44(+0.24%)
Jun 10, 2011 1158 1434 1402 1409 0 -13.66(-0.96%)
Jun 09, 2011 1145 1432 1399 1423 0 +32.37(+2.33%)
Jun 08, 2011 1142 1411 1384 1390 0 -20.74(-1.47%)
Jun 07, 2011 1133 1427 1385 1411 0 +23.90(+1.72%)
Jun 06, 2011 1136 1407 1377 1387 0 -12.28(-0.88%)
Jun 03, 2011 1134 1410 1391 1399 0 +41.63(+3.07%)
May 24, 2011 1095 1369 1344 1358 0 +1.34(+0.10%)
May 23, 2011 1105 1373 1348 1357 0 -26.27(-1.90%)
May 20, 2011 1113 1395 1369 1383 0 +7.69(+0.56%)
May 19, 2011 1121 1394 1363 1375 0 -11.53(-0.83%)
May 18, 2011 1118 1395 1373 1387 0 +3.85(+0.28%)
May 17, 2011 1121 1394 1372 1383 0 -4.51(-0.33%)
May 16, 2011 1120 1405 1373 1387 0 +4.45(+0.32%)
May 13, 2011 1129 1403 1371 1383 0 -1.49(-0.11%)
May 12, 2011 1111 1390 1363 1384 0 +9.91(+0.72%)
May 11, 2011 1118 1392 1364 1374 0 -12.73(-0.92%)
May 10, 2011 1118 1395 1366 1387 0 +11.79(+0.86%)
May 09, 2011 1109 1387 1348 1375 0 +18.54(+1.37%)
May 06, 2011 1096 1369 1348 1357 0 +10.25(+0.76%)
May 05, 2011 1084 1364 1334 1347 0 -6.05(-0.45%)
May 04, 2011 1103 1374 1345 1353 0 -18.97(-1.38%)
May 03, 2011 1113 1384 1362 1372 0 -7.31(-0.53%)
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.