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 29, 2016 2296 2326 2230 2262 0 -52.42(-2.27%)
Apr 28, 2016 2320 2358 2297 2314 0 -13.40(-0.58%)
Apr 27, 2016 2320 2360 2294 2328 0 -5.21(-0.22%)
Apr 26, 2016 2356 2385 2262 2333 0 -21.19(-0.90%)
Apr 25, 2016 2334 2384 2318 2354 0 +11.20(+0.48%)
Apr 22, 2016 2301 2368 2277 2343 0 +39.93(+1.73%)
Apr 21, 2016 2263 2316 2239 2303 0 +43.04(+1.90%)
Apr 20, 2016 2284 2294 2240 2260 0 -19.22(-0.84%)
Apr 19, 2016 2301 2329 2243 2279 0 -22.48(-0.98%)
Apr 18, 2016 2229 2321 2212 2302 0 +73.69(+3.31%)
Apr 15, 2016 2224 2252 2194 2228 0 -1.74(-0.08%)
Apr 14, 2016 2249 2256 2183 2230 0 -13.90(-0.62%)
Apr 13, 2016 2197 2258 2154 2244 0 +53.11(+2.42%)
Apr 12, 2016 2222 2258 2141 2190 0 -43.88(-1.96%)
Apr 11, 2016 2278 2301 2220 2234 0 -38.88(-1.71%)
Apr 08, 2016 2266 2292 2208 2273 0 +37.85(+1.69%)
Apr 07, 2016 2246 2324 2208 2235 0 -24.78(-1.10%)
Apr 06, 2016 2144 2287 2127 2260 0 +121.37(+5.67%)
Apr 05, 2016 2139 2200 2096 2139 0 -10.79(-0.50%)
Apr 04, 2016 2159 2242 2123 2150 0 -0.08(-0.00%)
Apr 01, 2016 2059 2169 2031 2150 0 +77.03(+3.72%)
Mar 31, 2016 2057 2111 2005 2073 0 +36.64(+1.80%)
Mar 30, 2016 2016 2066 2001 2036 0 +29.31(+1.46%)
Mar 29, 2016 1909 2019 1889 2007 0 +94.53(+4.94%)
Mar 28, 2016 1927 1954 1884 1912 0 -11.85(-0.62%)
Mar 24, 2016 1924 1924 1924 1924 0 +15.81(+0.83%)
Mar 23, 2016 1958 1991 1896 1908 0 -47.46(-2.43%)
Mar 22, 2016 1908 1978 1892 1956 0 +36.76(+1.92%)
Mar 21, 2016 1895 1950 1835 1919 0 +14.44(+0.76%)
Mar 18, 2016 1894 1923 1848 1904 0 +24.97(+1.33%)
Mar 17, 2016 1855 1901 1808 1879 0 +19.07(+1.03%)
Mar 16, 2016 1897 1940 1837 1860 0 -42.95(-2.26%)
Mar 15, 2016 1914 1970 1845 1903 0 -26.63(-1.38%)
Mar 14, 2016 1889 1963 1857 1930 0 +41.04(+2.17%)
Mar 11, 2016 1804 1901 1796 1889 0 +104.78(+5.87%)
Mar 10, 2016 1774 1809 1738 1784 0 +40.91(+2.35%)
Mar 09, 2016 1764 1788 1720 1743 0 -13.36(-0.76%)
Mar 08, 2016 1777 1842 1748 1757 0 -28.76(-1.61%)
Mar 07, 2016 1702 1794 1686 1785 0 +81.96(+4.81%)
Mar 04, 2016 1742 1773 1677 1703 0 -14.01(-0.82%)
Mar 03, 2016 1708 1738 1667 1717 0 +17.13(+1.01%)
Mar 02, 2016 1685 1763 1631 1700 0 -13.29(-0.78%)
Mar 01, 2016 1706 1741 1638 1714 0 +24.80(+1.47%)
Feb 29, 2016 1698 1736 1656 1689 0 -20.68(-1.21%)
Feb 26, 2016 1717 1759 1672 1709 0 -2.54(-0.15%)
Feb 25, 2016 1712 1743 1659 1712 0 +0.50(+0.03%)
Feb 24, 2016 1661 1719 1605 1712 0 +42.80(+2.56%)
Feb 23, 2016 1714 1752 1658 1669 0 -56.37(-3.27%)
Feb 22, 2016 1725 1759 1701 1725 0 +13.79(+0.81%)
Feb 19, 2016 1708 1738 1657 1711 0 -3.32(-0.19%)
Feb 18, 2016 1768 1809 1692 1715 0 -47.51(-2.70%)
Feb 17, 2016 1731 1793 1693 1762 0 +45.44(+2.65%)
Feb 16, 2016 1727 1760 1687 1717 0 +12.61(+0.74%)
Feb 12, 2016 1704 1704 1704 1704 0 +21.23(+1.26%)
Feb 11, 2016 1637 1714 1611 1683 0 +12.26(+0.73%)
Feb 10, 2016 1697 1760 1663 1671 0 -7.01(-0.42%)
Feb 09, 2016 1639 1752 1627 1678 0 +6.41(+0.38%)
Feb 08, 2016 1729 1742 1633 1671 0 -73.72(-4.22%)
Feb 05, 2016 1713 1766 1613 1745 0 +12.13(+0.70%)
Feb 04, 2016 1763 1800 1713 1733 0 -61.16(-3.41%)
Feb 03, 2016 1818 1821 1715 1794 0 -7.81(-0.43%)
Feb 02, 2016 1918 1938 1787 1802 0 -132.26(-6.84%)
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.