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 (%)
May 31, 2016 2246 2288 2231 2260 0 +23.88(+1.07%)
May 27, 2016 2236 2236 2236 2236 0 +29.55(+1.34%)
May 26, 2016 2191 2216 2162 2207 0 +11.65(+0.53%)
May 25, 2016 2172 2214 2150 2195 0 +28.05(+1.29%)
May 24, 2016 2132 2180 2086 2167 0 +52.15(+2.47%)
May 23, 2016 2072 2137 2063 2115 0 +41.12(+1.98%)
May 20, 2016 2034 2096 2005 2074 0 +51.16(+2.53%)
May 19, 2016 2041 2078 1980 2022 0 -26.92(-1.31%)
May 18, 2016 2019 2086 1998 2049 0 +24.96(+1.23%)
May 17, 2016 2074 2101 1997 2024 0 -47.27(-2.28%)
May 16, 2016 2013 2088 1941 2072 0 +64.74(+3.23%)
May 13, 2016 1975 2028 1965 2007 0 +29.28(+1.48%)
May 12, 2016 2019 2037 1945 1978 0 -32.85(-1.63%)
May 11, 2016 2061 2080 1997 2011 0 -55.72(-2.70%)
May 10, 2016 2070 2099 2017 2066 0 -1.64(-0.08%)
May 09, 2016 2068 2114 2015 2068 0 +20.61(+1.01%)
May 06, 2016 2051 2096 1982 2047 0 -26.51(-1.28%)
May 05, 2016 2130 2155 2048 2074 0 -37.93(-1.80%)
May 04, 2016 2217 2255 2053 2112 0 -158.32(-6.97%)
May 03, 2016 2292 2335 2244 2270 0 -41.69(-1.80%)
May 02, 2016 2284 2329 2228 2312 0 +49.86(+2.20%)
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%)
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.