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, 2014 820.62 835.46 793.92 818.71 0 +9.13(+1.13%)
Apr 29, 2014 789.40 819.43 783.62 809.58 0 +17.56(+2.22%)
Apr 28, 2014 783.50 801.17 772.03 792.02 0 +14.10(+1.81%)
Apr 25, 2014 798.75 801.91 771.06 777.92 0 -17.09(-2.15%)
Apr 24, 2014 796.19 799.55 777.70 795.00 0 +1.91(+0.24%)
Apr 23, 2014 794.62 800.75 783.66 793.09 0 -3.97(-0.50%)
Apr 22, 2014 783.41 804.08 780.62 797.06 0 +20.22(+2.60%)
Apr 21, 2014 773.24 782.20 760.83 776.84 0 +6.10(+0.79%)
Apr 17, 2014 770.74 770.74 770.74 0 -1.14(-0.15%)
Apr 16, 2014 776.06 783.34 762.89 771.88 0 -2.86(-0.37%)
Apr 15, 2014 770.26 779.72 746.79 774.73 0 +7.65(+1.00%)
Apr 14, 2014 766.50 787.00 753.67 767.09 0 +6.95(+0.91%)
Apr 11, 2014 773.78 778.96 755.62 760.13 0 -16.92(-2.18%)
Apr 10, 2014 804.57 808.86 770.46 777.06 0 +8.67(+1.13%)
Apr 09, 2014 747.10 771.48 743.29 768.39 0 +21.56(+2.89%)
Apr 08, 2014 741.28 753.64 730.69 746.83 0 +5.11(+0.69%)
Apr 07, 2014 745.49 756.98 729.78 741.72 0 -3.18(-0.43%)
Apr 04, 2014 773.14 776.91 740.81 744.90 0 -23.23(-3.02%)
Apr 03, 2014 773.29 783.62 753.47 768.13 0 -5.33(-0.69%)
Apr 02, 2014 774.94 782.12 764.73 773.47 0 -0.36(-0.05%)
Apr 01, 2014 758.90 780.51 750.58 773.83 0 +15.49(+2.04%)
Mar 31, 2014 749.13 764.98 742.28 758.34 0 +12.46(+1.67%)
Mar 28, 2014 744.72 765.19 737.69 745.88 0 +3.70(+0.50%)
Mar 27, 2014 724.99 749.16 713.74 742.18 0 +15.36(+2.11%)
Mar 26, 2014 742.08 750.42 724.45 726.82 0 -12.72(-1.72%)
Mar 25, 2014 745.57 756.56 732.78 739.54 0 -2.35(-0.32%)
Mar 24, 2014 778.06 780.53 732.79 741.89 0 -23.74(-3.10%)
Mar 21, 2014 785.83 788.80 760.21 765.63 0 -17.56(-2.24%)
Mar 20, 2014 778.50 787.92 770.56 783.20 0 +3.48(+0.45%)
Mar 19, 2014 780.88 788.11 769.62 779.71 0 -1.25(-0.16%)
Mar 18, 2014 768.10 786.67 758.21 780.96 0 +8.02(+1.04%)
Mar 17, 2014 749.71 785.18 763.19 772.95 0 +5.87(+0.77%)
Mar 14, 2014 747.66 778.47 760.57 767.08 0 -0.60(-0.08%)
Mar 13, 2014 762.35 788.05 763.07 767.68 0 -11.59(-1.49%)
Mar 12, 2014 757.05 784.87 766.25 779.26 0 +0.92(+0.12%)
Mar 11, 2014 770.53 802.09 767.06 778.35 0 -9.28(-1.18%)
Mar 10, 2014 772.25 795.04 780.00 787.63 0 -4.26(-0.54%)
Mar 07, 2014 798.68 802.59 780.44 791.89 0 -5.29(-0.66%)
Mar 06, 2014 792.19 806.64 783.14 797.18 0 +5.87(+0.74%)
Mar 05, 2014 791.62 796.52 780.25 791.30 0 -2.19(-0.28%)
Mar 04, 2014 786.48 805.03 783.00 793.50 0 +14.58(+1.87%)
Mar 03, 2014 770.15 786.78 759.46 778.92 0 +1.50(+0.19%)
Feb 28, 2014 778.97 789.07 769.94 777.41 0 +0.03(+0.00%)
Feb 27, 2014 771.60 785.54 764.20 777.38 0 -4.80(-0.61%)
Feb 26, 2014 775.21 783.78 768.40 782.18 0 +7.44(+0.96%)
Feb 25, 2014 776.01 784.73 766.58 774.74 0 -0.20(-0.03%)
Feb 24, 2014 773.25 782.45 768.29 774.94 0 +3.43(+0.44%)
Feb 21, 2014 794.32 795.89 762.96 771.51 0 -23.04(-2.90%)
Feb 20, 2014 791.97 797.70 784.87 794.55 0 +4.85(+0.61%)
Feb 19, 2014 794.29 800.00 785.17 789.70 0 -5.71(-0.72%)
Feb 18, 2014 790.77 801.07 788.65 795.41 0 +8.53(+1.08%)
Feb 14, 2014 786.88 786.88 786.88 0 -7.56(-0.95%)
Feb 13, 2014 791.26 800.97 778.57 794.44 0 -2.63(-0.33%)
Feb 12, 2014 791.22 810.82 773.75 797.06 0 +4.77(+0.60%)
Feb 11, 2014 795.31 800.27 784.25 792.29 0 -2.99(-0.38%)
Feb 10, 2014 768.45 799.47 761.53 795.28 0 +25.57(+3.32%)
Feb 07, 2014 757.66 774.13 753.95 769.72 0 +14.40(+1.91%)
Feb 06, 2014 763.96 768.71 748.81 755.31 0 -5.71(-0.75%)
Feb 05, 2014 761.71 768.11 747.62 761.03 0 +2.66(+0.35%)
Feb 04, 2014 764.99 768.85 751.76 758.37 0 -1.95(-0.26%)
Feb 03, 2014 789.47 793.75 757.04 760.32 0 -28.40(-3.60%)
Jan 31, 2014 777.33 793.23 771.21 788.72 0 +1.32(+0.17%)
Jan 30, 2014 790.80 800.22 778.19 787.40 0 +4.28(+0.55%)
Jan 29, 2014 780.61 795.80 773.34 783.12 0 -3.01(-0.38%)
Jan 28, 2014 776.46 788.96 770.39 786.13 0 +8.95(+1.15%)
Jan 27, 2014 784.37 789.45 764.43 777.18 0 -8.64(-1.10%)
Jan 24, 2014 796.18 803.37 779.00 785.82 0 -17.44(-2.17%)
Jan 23, 2014 790.21 809.52 781.88 803.26 0 +7.82(+0.98%)
Jan 22, 2014 784.17 802.78 774.81 795.43 0 +6.83(+0.87%)
Jan 21, 2014 779.34 791.87 770.31 788.60 0 +15.03(+1.94%)
Jan 17, 2014 773.57 773.57 773.57 0 -7.20(-0.92%)
Jan 16, 2014 773.48 786.43 764.31 780.77 0 +5.80(+0.75%)
Jan 15, 2014 779.95 784.66 770.30 774.97 0 -4.88(-0.63%)
Jan 14, 2014 757.43 780.89 755.74 779.85 0 +25.34(+3.36%)
Jan 13, 2014 760.29 771.86 748.42 754.51 0 -8.19(-1.07%)
Jan 10, 2014 755.97 768.66 748.01 762.70 0 +9.32(+1.24%)
Jan 09, 2014 744.67 757.48 741.33 753.38 0 +11.26(+1.52%)
Jan 08, 2014 739.47 747.01 732.30 742.12 0 +4.01(+0.54%)
Jan 07, 2014 733.21 745.82 726.77 738.11 0 +1.76(+0.24%)
Jan 06, 2014 744.28 748.47 731.23 736.35 0 -5.78(-0.78%)
Jan 03, 2014 734.35 747.26 731.87 742.13 0 +8.52(+1.16%)
Jan 02, 2014 730.47 737.59 723.36 733.62 0 +2.39(+0.33%)
Dec 31, 2013 731.22 731.22 731.22 0 -0.39(-0.05%)
Dec 30, 2013 725.86 737.17 721.72 731.61 0 +5.41(+0.75%)
Dec 27, 2013 729.45 735.18 722.23 726.20 0 -3.47(-0.48%)
Dec 26, 2013 730.50 733.76 724.84 729.67 0 +2.95(+0.41%)
Dec 24, 2013 726.72 726.72 726.72 0 -455.81(-38.55%)
Dec 23, 2013 583.87 1186 1177 1183 0 -1.01(-0.09%)
Dec 20, 2013 1176 1187 1174 1184 0 +6.26(+0.53%)
Dec 19, 2013 578.13 1184 1174 1177 0 -3.67(-0.31%)
Dec 18, 2013 1159 1184 1155 1181 0 +21.50(+1.85%)
Dec 17, 2013 1148 1162 1139 1159 0 +6.50(+0.56%)
Dec 16, 2013 1156 1162 1144 1153 0 +2.11(+0.18%)
Dec 13, 2013 1159 1165 1146 1151 0 -9.72(-0.84%)
Dec 12, 2013 1154 1169 1146 1161 0 +4.22(+0.36%)
Dec 11, 2013 1181 1183 1152 1156 0 -23.55(-2.00%)
Dec 10, 2013 1186 1194 1175 1180 0 -9.35(-0.79%)
Dec 09, 2013 1191 1202 1181 1189 0 +2.15(+0.18%)
Dec 06, 2013 1187 1194 1180 1187 0 +7.54(+0.64%)
Dec 05, 2013 1168 1201 1164 1180 0 +8.85(+0.76%)
Dec 04, 2013 1164 1175 1156 1171 0 +2.15(+0.18%)
Dec 03, 2013 1175 1179 1163 1169 0 -7.06(-0.60%)
Dec 02, 2013 1170 1186 1164 1176 0 +5.82(+0.50%)
Nov 29, 2013 1168 1178 1164 1170 0 +1.33(+0.11%)
Nov 27, 2013 1168 1168 1168 0 +5.42(+0.47%)
Nov 26, 2013 1165 1171 1157 1163 0 +1.28(+0.11%)
Nov 25, 2013 1160 1168 1153 1162 0 +1.73(+0.15%)
Nov 22, 2013 1158 1168 1151 1160 0 +4.18(+0.36%)
Nov 21, 2013 1147 1159 1140 1156 0 +12.88(+1.13%)
Nov 20, 2013 1141 1151 1134 1143 0 +3.99(+0.35%)
Nov 19, 2013 1145 1148 1134 1139 0 -4.72(-0.41%)
Nov 18, 2013 1153 1157 1139 1144 0 -8.59(-0.75%)
Nov 15, 2013 1147 1154 1142 1152 0 +6.21(+0.54%)
Nov 14, 2013 1143 1153 1138 1146 0 +10.52(+0.93%)
Nov 12, 2013 1126 1138 1120 1136 0 +4.84(+0.43%)
Nov 11, 2013 1133 1138 1122 1131 0 -1.54(-0.14%)
Nov 08, 2013 1109 1140 1103 1132 0 +20.34(+1.83%)
Nov 07, 2013 1132 1137 1104 1112 0 -20.64(-1.82%)
Nov 06, 2013 1143 1156 1105 1133 0 +13.07(+1.17%)
Nov 05, 2013 1120 1127 1111 1119 0 -3.72(-0.33%)
Nov 04, 2013 1122 1130 1116 1123 0 +1.46(+0.13%)
Nov 01, 2013 1111 1130 1102 1122 0 +6.80(+0.61%)
Oct 31, 2013 1103 1125 1093 1115 0 +21.57(+1.97%)
Oct 30, 2013 1113 1115 1089 1093 0 -17.43(-1.57%)
Oct 29, 2013 1117 1119 1104 1111 0 -2.42(-0.22%)
Oct 28, 2013 1114 1117 1108 1113 0 -1.65(-0.15%)
Oct 25, 2013 1109 1120 1099 1115 0 +4.01(+0.36%)
Oct 24, 2013 1112 1120 1103 1111 0 +0.08(+0.01%)
Oct 23, 2013 1116 1121 1105 1111 0 -10.05(-0.90%)
Oct 22, 2013 1122 1130 1113 1121 0 +0.96(+0.09%)
Oct 21, 2013 1124 1131 1113 1120 0 -4.73(-0.42%)
Oct 18, 2013 1131 1136 1115 1125 0 -3.01(-0.27%)
Oct 17, 2013 1120 1131 1116 1128 0 +7.00(+0.62%)
Oct 16, 2013 1113 1125 1107 1121 0 +14.57(+1.32%)
Oct 15, 2013 1107 1118 1102 1106 0 -6.73(-0.60%)
Oct 14, 2013 1098 1115 1093 1113 0 +9.11(+0.83%)
Oct 11, 2013 1101 1111 1091 1104 0 +4.93(+0.45%)
Oct 10, 2013 1088 1103 1083 1099 0 +18.76(+1.74%)
Oct 09, 2013 1079 1090 1065 1080 0 +4.26(+0.40%)
Oct 08, 2013 1093 1099 1072 1076 0 -16.77(-1.54%)
Oct 07, 2013 1095 1102 1087 1092 0 -8.93(-0.81%)
Oct 04, 2013 1076 1105 1074 1101 0 +24.37(+2.26%)
Oct 03, 2013 1083 1092 1068 1077 0 -6.76(-0.62%)
Oct 02, 2013 1083 1090 1076 1084 0 -2.02(-0.19%)
Oct 01, 2013 1073 1088 1068 1086 0 +17.85(+1.67%)
Sep 27, 2013 1070 1081 1057 1068 0 -24.99(-2.29%)
Sep 26, 2013 1091 1103 1086 1093 0 +4.32(+0.40%)
Sep 25, 2013 1103 1109 1085 1089 0 -16.13(-1.46%)
Sep 24, 2013 1104 1117 1101 1105 0 -3.66(-0.33%)
Sep 23, 2013 1110 1117 1101 1108 0 -8.40(-0.75%)
Sep 20, 2013 1113 1127 1110 1117 0 +2.53(+0.23%)
Sep 19, 2013 1110 1125 1110 1114 0 +4.82(+0.43%)
Sep 18, 2013 1103 1115 1095 1109 0 +5.23(+0.47%)
Sep 17, 2013 1101 1110 1098 1104 0 +5.14(+0.47%)
Sep 16, 2013 1100 1109 1090 1099 0 +6.39(+0.58%)
Sep 13, 2013 1090 1094 1083 1093 0 +5.54(+0.51%)
Sep 12, 2013 1088 1100 1084 1087 0 -1.47(-0.14%)
Sep 11, 2013 1093 1100 1082 1089 0 -7.12(-0.65%)
Sep 10, 2013 1086 1103 1082 1096 0 +11.51(+1.06%)
Sep 09, 2013 1079 1091 1071 1084 0 +4.86(+0.45%)
Sep 06, 2013 1077 1085 1068 1079 0 +1.94(+0.18%)
Sep 05, 2013 1071 1083 1069 1077 0 +4.04(+0.38%)
Sep 04, 2013 1065 1077 1060 1073 0 +8.39(+0.79%)
Sep 03, 2013 1077 1083 1056 1065 0 -1.38(-0.13%)
Aug 30, 2013 1066 1066 1066 0 -1.16(-0.11%)
Aug 29, 2013 1052 1072 1049 1068 0 +12.13(+1.15%)
Aug 28, 2013 1048 1063 1046 1055 0 +3.56(+0.34%)
Aug 27, 2013 1066 1073 1049 1052 0 -26.56(-2.46%)
Aug 26, 2013 1077 1085 1070 1078 0 +2.79(+0.26%)
Aug 23, 2013 1076 1080 1069 1076 0 +1.37(+0.13%)
Aug 22, 2013 1061 1076 1059 1074 0 +16.14(+1.53%)
Aug 21, 2013 1060 1068 1052 1058 0 -4.21(-0.40%)
Aug 20, 2013 1060 1072 1056 1062 0 +2.45(+0.23%)
Aug 19, 2013 1066 1072 1058 1060 0 -4.84(-0.45%)
Aug 16, 2013 1069 1075 1059 1065 0 -13.90(-1.29%)
Aug 15, 2013 1075 1088 1064 1079 0 -6.71(-0.62%)
Aug 14, 2013 1099 1103 1083 1085 0 -16.28(-1.48%)
Aug 13, 2013 1109 1112 1096 1102 0 -6.36(-0.57%)
Aug 12, 2013 1106 1117 1098 1108 0 -3.49(-0.31%)
Aug 09, 2013 1103 1120 1099 1111 0 +10.10(+0.92%)
Aug 08, 2013 1102 1107 1091 1101 0 +5.09(+0.46%)
Aug 07, 2013 1101 1109 1092 1096 0 -6.92(-0.63%)
Aug 06, 2013 1107 1116 1097 1103 0 -5.88(-0.53%)
Aug 05, 2013 1109 1119 1106 1109 0 -4.84(-0.43%)
Aug 02, 2013 1111 1125 1102 1114 0 +0.77(+0.07%)
Aug 01, 2013 1088 1125 1090 1113 0 +27.86(+2.57%)
Jul 31, 2013 1081 1102 1068 1085 0 +6.85(+0.64%)
Jul 30, 2013 1082 1091 1070 1078 0 +5.82(+0.54%)
Jul 29, 2013 1092 1099 1067 1073 0 +8.21(+0.77%)
Jul 26, 2013 1062 1072 1053 1064 0 +2.05(+0.19%)
Jul 25, 2013 1059 1069 1050 1062 0 +6.90(+0.65%)
Jul 24, 2013 1043 1063 1034 1055 0 +20.75(+2.01%)
Jul 23, 2013 1044 1048 1030 1035 0 -10.52(-1.01%)
Jul 22, 2013 1047 1053 1037 1045 0 +0.80(+0.08%)
Jul 19, 2013 1036 1048 1030 1044 0 +8.02(+0.77%)
Jul 18, 2013 1037 1046 1033 1036 0 +1.96(+0.19%)
Jul 17, 2013 1035 1042 1028 1034 0 +4.06(+0.39%)
Jul 16, 2013 1039 1044 1026 1030 0 -9.85(-0.95%)
Jul 15, 2013 1038 1048 1028 1040 0 +1.88(+0.18%)
Jul 12, 2013 1033 1044 1024 1038 0 +5.23(+0.51%)
Jul 11, 2013 1041 1047 1025 1033 0 -1.62(-0.16%)
Jul 10, 2013 1030 1038 1022 1035 0 +1.90(+0.18%)
Jul 09, 2013 1024 1035 1020 1033 0 +11.17(+1.09%)
Jul 08, 2013 1027 1031 1017 1022 0 -1.45(-0.14%)
Jul 05, 2013 1025 1028 1010 1023 0 +5.80(+0.57%)
Jul 03, 2013 1017 1017 1017 0 -3.54(-0.35%)
Jul 02, 2013 1025 1034 1014 1021 0 -6.56(-0.64%)
Jul 01, 2013 1017 1036 1011 1027 0 +14.43(+1.42%)
Jun 28, 2013 989.12 1024 983.95 1013 0 +40.60(+4.18%)
Jun 26, 2013 963.88 980.80 958.58 972.42 0 +13.15(+1.37%)
Jun 25, 2013 959.07 966.52 950.72 959.26 0 +4.95(+0.52%)
Jun 24, 2013 959.92 969.01 951.55 954.31 0 -12.56(-1.30%)
Jun 21, 2013 964.06 975.16 956.37 966.87 0 +7.62(+0.79%)
Jun 20, 2013 974.74 983.19 954.19 959.26 0 -25.08(-2.55%)
Jun 19, 2013 970.09 1009 957.62 984.34 0 +12.58(+1.29%)
Jun 18, 2013 962.75 974.98 952.52 971.76 0 +14.67(+1.53%)
Jun 17, 2013 964.26 971.60 951.37 957.09 0 -2.94(-0.31%)
Jun 14, 2013 960.62 976.99 953.18 960.03 0 +31.44(+3.39%)
Jun 13, 2013 915.12 952.72 902.42 928.59 0 -3.92(-0.42%)
Jun 12, 2013 961.73 972.58 913.57 932.51 0 -26.99(-2.81%)
Jun 11, 2013 956.50 967.34 949.88 959.50 0 -2.10(-0.22%)
Jun 10, 2013 951.80 967.18 945.36 961.60 0 +13.14(+1.38%)
Jun 07, 2013 936.64 955.35 931.32 948.47 0 +34.81(+3.81%)
Jun 06, 2013 906.51 917.73 898.42 913.66 0 +9.74(+1.08%)
Jun 05, 2013 901.83 917.50 894.40 903.92 0 -0.54(-0.06%)
Jun 04, 2013 909.64 920.61 895.27 904.46 0 -5.88(-0.65%)
Jun 03, 2013 907.54 917.45 890.91 910.35 0 -40.42(-4.25%)
May 31, 2013 946.98 960.17 940.92 950.77 0 +2.32(+0.24%)
May 30, 2013 942.72 953.30 932.95 948.44 0 +9.57(+1.02%)
May 29, 2013 938.24 948.14 921.83 938.88 0 -7.36(-0.78%)
May 28, 2013 950.85 958.06 944.15 946.23 0 +0.68(+0.07%)
May 24, 2013 945.55 945.55 945.55 0 +3.06(+0.32%)
May 23, 2013 932.59 948.66 928.27 942.49 0 +11.95(+1.28%)
May 22, 2013 942.37 948.95 924.93 930.54 0 -10.19(-1.08%)
May 21, 2013 939.28 947.98 934.43 940.73 0 +0.14(+0.01%)
May 20, 2013 930.15 950.65 922.50 940.59 0 +16.81(+1.82%)
May 17, 2013 921.41 930.96 910.75 923.78 0 +5.19(+0.56%)
May 16, 2013 902.54 925.94 896.86 918.59 0 +14.76(+1.63%)
May 15, 2013 903.51 909.01 894.63 903.83 0 -3.89(-0.43%)
May 13, 2013 900.29 919.97 893.66 907.72 0 -6.90(-0.75%)
May 10, 2013 905.84 920.72 899.25 914.62 0 +8.03(+0.89%)
May 09, 2013 894.16 914.48 890.50 906.59 0 +8.68(+0.97%)
May 08, 2013 886.85 906.39 884.17 897.91 0 +6.68(+0.75%)
May 07, 2013 891.54 898.28 884.78 891.23 0 +1.45(+0.16%)
May 06, 2013 897.84 901.53 883.10 889.78 0 -8.54(-0.95%)
May 03, 2013 893.12 907.65 884.54 898.32 0 +7.87(+0.88%)
May 02, 2013 876.04 893.98 872.86 890.45 0 +1.52(+0.17%)
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.