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 (%)
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%)
May 01, 2013 905.78 908.58 883.81 888.93 0 -18.68(-2.06%)
Apr 30, 2013 919.42 921.22 903.22 907.61 0 -12.70(-1.38%)
Apr 29, 2013 911.87 924.01 903.26 920.31 0 +4.59(+0.50%)
Apr 26, 2013 912.52 920.41 906.58 915.72 0 +1.07(+0.12%)
Apr 25, 2013 906.52 935.55 898.77 914.65 0 +8.55(+0.94%)
Apr 24, 2013 916.35 918.59 900.49 906.10 0 -6.17(-0.68%)
Apr 23, 2013 906.50 919.51 901.74 912.27 0 +7.68(+0.85%)
Apr 22, 2013 907.13 923.17 897.88 904.59 0 +1.32(+0.15%)
Apr 19, 2013 905.10 911.29 890.25 903.27 0 +1.81(+0.20%)
Apr 18, 2013 893.74 907.84 886.78 901.47 0 +1.95(+0.22%)
Apr 17, 2013 897.01 907.65 888.10 899.52 0 -1.50(-0.17%)
Apr 16, 2013 892.85 906.36 886.36 901.03 0 +11.04(+1.24%)
Apr 15, 2013 905.54 911.28 885.34 889.99 0 -18.90(-2.08%)
Apr 12, 2013 902.18 912.59 895.47 908.89 0 +0.70(+0.08%)
Apr 11, 2013 899.08 916.43 891.14 908.19 0 +10.93(+1.22%)
Apr 10, 2013 889.93 900.26 886.73 897.25 0 +6.42(+0.72%)
Apr 09, 2013 887.60 899.95 882.21 890.83 0 +5.18(+0.58%)
Apr 08, 2013 878.39 890.69 871.94 885.65 0 +7.53(+0.86%)
Apr 05, 2013 872.32 886.46 868.88 878.12 0 -3.70(-0.42%)
Apr 04, 2013 888.70 895.32 879.12 881.82 0 -5.13(-0.58%)
Apr 03, 2013 891.24 899.51 877.13 886.95 0 -15.12(-1.68%)
Apr 02, 2013 907.19 915.52 894.21 902.08 0 -2.24(-0.25%)
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.