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 24, 2011 1095 1369 1344 1358 0 +1.34(+0.10%)
May 23, 2011 1105 1373 1348 1357 0 -26.27(-1.90%)
May 20, 2011 1113 1395 1369 1383 0 +7.69(+0.56%)
May 19, 2011 1121 1394 1363 1375 0 -11.53(-0.83%)
May 18, 2011 1118 1395 1373 1387 0 +3.85(+0.28%)
May 17, 2011 1121 1394 1372 1383 0 -4.51(-0.33%)
May 16, 2011 1120 1405 1373 1387 0 +4.45(+0.32%)
May 13, 2011 1129 1403 1371 1383 0 -1.49(-0.11%)
May 12, 2011 1111 1390 1363 1384 0 +9.91(+0.72%)
May 11, 2011 1118 1392 1364 1374 0 -12.73(-0.92%)
May 10, 2011 1118 1395 1366 1387 0 +11.79(+0.86%)
May 09, 2011 1109 1387 1348 1375 0 +18.54(+1.37%)
May 06, 2011 1096 1369 1348 1357 0 +10.25(+0.76%)
May 05, 2011 1084 1364 1334 1347 0 -6.05(-0.45%)
May 04, 2011 1103 1374 1345 1353 0 -18.97(-1.38%)
May 03, 2011 1113 1384 1362 1372 0 -7.31(-0.53%)
May 02, 2011 1380 1388 1376 1379 0 +5.41(+0.39%)
Apr 29, 2011 1106 1384 1355 1373 0 +4.29(+0.31%)
Apr 28, 2011 1106 1379 1357 1369 0 +1.17(+0.09%)
Apr 27, 2011 1097 1375 1351 1368 0 -2.87(-0.21%)
Apr 26, 2011 1130 1403 1357 1371 0 -14.39(-1.04%)
Apr 25, 2011 1379 1389 1371 1385 0 +10.68(+0.78%)
Apr 21, 2011 1109 1385 1330 1375 0 -7.68(-0.56%)
Apr 20, 2011 1118 1394 1368 1382 0 +16.79(+1.23%)
Apr 19, 2011 1362 1379 1353 1365 0 +9.16(+0.68%)
Apr 18, 2011 1086 1365 1331 1356 0 +2.07(+0.15%)
Apr 15, 2011 1074 1360 1332 1354 0 +15.75(+1.18%)
Apr 14, 2011 1072 1349 1322 1339 0 +2.96(+0.22%)
Apr 13, 2011 1071 1354 1323 1336 0 +1.93(+0.14%)
Apr 12, 2011 1326 1342 1317 1334 0 -1.66(-0.12%)
Apr 11, 2011 1077 1353 1328 1335 0 -8.26(-0.61%)
Apr 08, 2011 1093 1362 1334 1344 0 -8.86(-0.66%)
Apr 07, 2011 1084 1362 1334 1352 0 +10.94(+0.82%)
Apr 06, 2011 1071 1360 1319 1341 0 +11.93(+0.90%)
Apr 05, 2011 1042 1341 1300 1330 0 +20.05(+1.53%)
Apr 04, 2011 1049 1325 1302 1309 0 -1.66(-0.13%)
Apr 01, 2011 1038 1315 1293 1311 0 +14.07(+1.08%)
Mar 31, 2011 1033 1310 1285 1297 0 +2.26(+0.17%)
Mar 30, 2011 1026 1304 1279 1295 0 +12.18(+0.95%)
Mar 29, 2011 1006 1286 1264 1283 0 +11.70(+0.92%)
Mar 28, 2011 1010 1288 1265 1271 0 +0.03(+0.00%)
Mar 25, 2011 998.83 1285 1255 1271 0 +10.64(+0.84%)
Mar 24, 2011 982.51 1268 1236 1260 0 +16.01(+1.29%)
Mar 23, 2011 968.31 1249 1221 1244 0 +9.36(+0.76%)
Mar 22, 2011 972.53 1246 1225 1235 0 -0.13(-0.01%)
Mar 21, 2011 1237 1244 1228 1235 0 +3.25(+0.26%)
Mar 18, 2011 979.04 1249 1222 1232 0 -2.10(-0.17%)
Mar 17, 2011 973.99 1255 1224 1234 0 +6.53(+0.53%)
Mar 16, 2011 975.79 1245 1221 1227 0 -15.71(-1.26%)
Mar 15, 2011 975.42 1265 1231 1243 0 -20.69(-1.64%)
Mar 14, 2011 1006 1282 1257 1264 0 -13.01(-1.02%)
Mar 11, 2011 1006 1286 1263 1277 0 +1.97(+0.15%)
Mar 10, 2011 1006 1289 1254 1275 0 -1.71(-0.13%)
Mar 09, 2011 998.83 1295 1255 1276 0 +14.44(+1.14%)
Mar 08, 2011 991.40 1280 1248 1262 0 +9.40(+0.75%)
Mar 07, 2011 998.02 1272 1245 1253 0 -14.10(-1.11%)
Mar 04, 2011 1003 1271 1252 1267 0 +3.01(+0.24%)
Mar 03, 2011 992.36 1269 1241 1264 0 +3.34(+0.26%)
Mar 02, 2011 984.19 1270 1241 1260 0 +6.50(+0.52%)
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.