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 (%)
Sep 30, 2019 2746 2850 2724 2797 0 +43.95(+1.60%)
Sep 27, 2019 2726 2835 2701 2753 0 +39.81(+1.47%)
Sep 26, 2019 2814 2853 2620 2713 0 -126.77(-4.46%)
Sep 25, 2019 2804 2890 2759 2840 0 +30.65(+1.09%)
Sep 24, 2019 2948 2975 2712 2810 0 -141.31(-4.79%)
Sep 23, 2019 3055 3103 2925 2951 0 -103.89(-3.40%)
Sep 20, 2019 3035 3176 3007 3055 0 +19.88(+0.66%)
Sep 19, 2019 3027 3068 2973 3035 0 +12.75(+0.42%)
Sep 18, 2019 3079 3117 2971 3022 0 -74.38(-2.40%)
Sep 17, 2019 3157 3196 3033 3096 0 -59.40(-1.88%)
Sep 16, 2019 3052 3206 3004 3156 0 +124.37(+4.10%)
Sep 13, 2019 3028 3077 2957 3032 0 +21.52(+0.71%)
Sep 12, 2019 3048 3099 2948 3010 0 -15.28(-0.51%)
Sep 11, 2019 3008 3101 2920 3025 0 +11.68(+0.39%)
Sep 10, 2019 2796 3067 2750 3014 0 +246.39(+8.90%)
Sep 09, 2019 2658 2778 2610 2767 0 +110.64(+4.16%)
Sep 06, 2019 2715 2736 2649 2657 0 -50.43(-1.86%)
Sep 05, 2019 2660 2733 2642 2707 0 +58.07(+2.19%)
Sep 04, 2019 2670 2688 2633 2649 0 +4.10(+0.16%)
Sep 03, 2019 2702 2715 2605 2645 0 -80.31(-2.95%)
Aug 30, 2019 2678 2741 2672 2725 0 +24.25(+0.90%)
Aug 29, 2019 2732 2760 2626 2701 0 -9.63(-0.36%)
Aug 28, 2019 2633 2735 2596 2711 0 +65.88(+2.49%)
Aug 27, 2019 2723 2787 2629 2645 0 -48.18(-1.79%)
Aug 26, 2019 2677 2753 2663 2693 0 +23.73(+0.89%)
Aug 23, 2019 2679 2720 2616 2669 0 -8.35(-0.31%)
Aug 22, 2019 2694 2716 2651 2677 0 -13.97(-0.52%)
Aug 21, 2019 2710 2740 2634 2691 0 -8.74(-0.32%)
Aug 20, 2019 2779 2791 2686 2700 0 -87.52(-3.14%)
Aug 19, 2019 2841 2858 2750 2788 0 -25.34(-0.90%)
Aug 16, 2019 2816 2851 2752 2813 0 +13.06(+0.47%)
Aug 15, 2019 2861 2903 2750 2800 0 -65.73(-2.29%)
Aug 14, 2019 2855 2891 2691 2866 0 -19.28(-0.67%)
Aug 13, 2019 2830 2928 2795 2885 0 +43.26(+1.52%)
Aug 12, 2019 3022 3065 2796 2842 0 -258.86(-8.35%)
Aug 09, 2019 2772 3126 2706 3101 0 -1006.23(-24.50%)
Aug 08, 2019 4046 4170 4012 4107 0 +78.30(+1.94%)
Aug 07, 2019 3964 4068 3883 4028 0 +16.45(+0.41%)
Aug 06, 2019 4041 4117 3901 4012 0 +19.32(+0.48%)
Aug 05, 2019 4207 4251 3962 3993 0 -279.07(-6.53%)
Aug 02, 2019 4270 4321 4171 4272 0 -7.98(-0.19%)
Aug 01, 2019 4130 4316 4056 4280 0 +296.76(+7.45%)
Jul 31, 2019 4078 4100 3924 3983 0 -93.26(-2.29%)
Jul 30, 2019 4036 4091 3927 4076 0 +17.34(+0.43%)
Jul 29, 2019 4308 4327 4023 4059 0 -199.77(-4.69%)
Jul 26, 2019 4117 4288 4062 4259 0 +134.52(+3.26%)
Jul 25, 2019 4345 4383 3960 4124 0 -256.82(-5.86%)
Jul 24, 2019 4366 4417 4336 4381 0 +2.66(+0.06%)
Jul 23, 2019 4398 4414 4334 4378 0 -21.64(-0.49%)
Jul 22, 2019 4349 4449 4315 4400 0 +39.52(+0.91%)
Jul 19, 2019 4380 4397 4336 4360 0 -14.58(-0.33%)
Jul 18, 2019 4375 4423 4332 4375 0 +0.92(+0.02%)
Jul 17, 2019 4448 4478 4359 4374 0 -59.17(-1.33%)
Jul 16, 2019 4509 4571 4402 4433 0 -74.70(-1.66%)
Jul 15, 2019 4533 4601 4437 4508 0 -40.95(-0.90%)
Jul 12, 2019 4535 4574 4452 4549 0 +22.20(+0.49%)
Jul 11, 2019 4705 4712 4462 4527 0 -163.57(-3.49%)
Jul 10, 2019 4710 4727 4600 4690 0 -9.97(-0.21%)
Jul 09, 2019 4615 4716 4564 4700 0 +76.94(+1.66%)
Jul 08, 2019 4715 4764 4569 4623 0 -115.61(-2.44%)
Jul 05, 2019 4848 4923 4703 4739 0 -129.12(-2.65%)
Jul 03, 2019 4876 4942 4828 4868 0 +9.43(+0.19%)
Jul 02, 2019 4830 4871 4725 4859 0 +31.65(+0.66%)
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.