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 (%)
Aug 31, 2009 1052 1094 1066 1077 0 -13.26(-1.22%)
Aug 28, 2009 1070 1106 1079 1090 0 -7.69(-0.70%)
Aug 27, 2009 1093 1105 1078 1098 0 -2.01(-0.18%)
Aug 26, 2009 1103 1114 1087 1100 0 -6.93(-0.63%)
Aug 25, 2009 1107 1123 1096 1107 0 -1.90(-0.17%)
Aug 24, 2009 1114 1122 1094 1108 0 -2.25(-0.20%)
Aug 21, 2009 1108 1119 1094 1111 0 +11.85(+1.08%)
Aug 20, 2009 1091 1105 1078 1099 0 +10.58(+0.97%)
Aug 19, 2009 1061 1098 1057 1088 0 +13.34(+1.24%)
Aug 18, 2009 1078 1089 1061 1075 0 +0.40(+0.04%)
Aug 17, 2009 1081 1097 1063 1075 0 -27.81(-2.52%)
Aug 14, 2009 1112 1122 1089 1102 0 -8.35(-0.75%)
Aug 13, 2009 1117 1121 1088 1111 0 -0.30(-0.03%)
Aug 12, 2009 1098 1125 1086 1111 0 +11.26(+1.02%)
Aug 11, 2009 1105 1116 1086 1100 0 -7.93(-0.72%)
Aug 10, 2009 1109 1124 1089 1108 0 +0.35(+0.03%)
Aug 07, 2009 1108 1123 1093 1107 0 +10.24(+0.93%)
Aug 06, 2009 1117 1128 1082 1097 0 -17.47(-1.57%)
Aug 05, 2009 1138 1143 1100 1115 0 -19.19(-1.69%)
Aug 04, 2009 1125 1144 1114 1134 0 +15.38(+1.38%)
Aug 03, 2009 1113 1131 1097 1118 0 +20.39(+1.86%)
Jul 31, 2009 1101 1121 1088 1098 0 -4.85(-0.44%)
Jul 30, 2009 1109 1130 1097 1103 0 -2.72(-0.25%)
Jul 29, 2009 1088 1114 1069 1106 0 +14.54(+1.33%)
Jul 28, 2009 1088 1100 1070 1091 0 -0.91(-0.08%)
Jul 27, 2009 1095 1105 1080 1092 0 +0.44(+0.04%)
Jul 25, 2009 1083 1094 1078 1091 0 -7.86(-0.71%)
Jul 24, 2009 1080 1105 1072 1099 0 +14.73(+1.36%)
Jul 23, 2009 1080 1108 1063 1085 0 +6.48(+0.60%)
Jul 22, 2009 1083 1098 1063 1078 0 -4.43(-0.41%)
Jul 21, 2009 1101 1109 1070 1083 0 +630.54(+139.50%)
Jul 13, 2009 435.86 453.48 429.74 452.01 38,578,248 +16.15(+3.71%)
Jul 10, 2009 441.59 441.36 432.25 435.86 36,459,828 -5.50(-1.25%)
Jul 09, 2009 436.93 448.37 436.93 441.36 35,907,900 +4.43(+1.01%)
Jul 08, 2009 447.12 447.18 434.41 436.93 43,859,156 -10.25(-2.29%)
Jul 07, 2009 453.69 457.73 444.80 447.18 33,565,884 -6.51(-1.43%)
Jul 06, 2009 460.29 460.29 449.21 453.69 31,869,944 -8.30(-1.80%)
Jul 02, 2009 483.50 483.26 461.90 461.99 30,326,872 -21.27(-4.40%)
Jul 01, 2009 471.05 485.64 471.05 483.26 138,103,312 +12.21(+2.59%)
Jun 30, 2009 478.71 480.28 467.49 471.05 129,744,976 -7.60(-1.59%)
Jun 29, 2009 466.78 481.41 463.79 478.65 39,560,032 -605.02(-55.83%)
Jun 26, 2009 1063 1096 1047 1084 0 +16.26(+1.52%)
Jun 25, 2009 1048 1077 1037 1067 0 +36.92(+3.58%)
Jun 24, 2009 1012 1042 1001 1030 0 +23.32(+2.32%)
Jun 23, 2009 1013 1024 980.55 1007 0 -6.17(-0.61%)
Jun 22, 2009 1030 1039 997.70 1013 0 -23.16(-2.23%)
Jun 19, 2009 1022 1058 1006 1036 0 +34.12(+3.40%)
Jun 18, 2009 982.00 1012 971.02 1002 0 +19.09(+1.94%)
Jun 17, 2009 990.32 1003 962.25 983.29 0 -5.52(-0.56%)
Jun 16, 2009 1021 1030 980.22 988.81 0 -21.74(-2.15%)
Jun 15, 2009 1035 1044 998.42 1011 0 -40.59(-3.86%)
Jun 12, 2009 1047 1067 1029 1051 0 +6.53(+0.63%)
Jun 11, 2009 1030 1063 1023 1045 0 +16.04(+1.56%)
Jun 10, 2009 1029 1049 1002 1029 0 +8.20(+0.80%)
Jun 09, 2009 1033 1040 1010 1020 0 -3.91(-0.38%)
Jun 08, 2009 1020 1041 1004 1024 0 -21.04(-2.01%)
Jun 05, 2009 1044 1074 1018 1045 0 +14.66(+1.42%)
Jun 04, 2009 1031 1051 1007 1031 0 +14.04(+1.38%)
Jun 03, 2009 1024 1034 995.12 1017 0 -12.21(-1.19%)
Jun 02, 2009 1022 1051 991.64 1029 0 +2.89(+0.28%)
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.