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 29, 2009 974.91 1005 960.11 990.35 0 +21.72(+2.24%)
May 28, 2009 981.66 993.60 956.89 968.62 0 -8.43(-0.86%)
May 27, 2009 990.03 1000 967.60 977.05 0 -13.91(-1.40%)
May 26, 2009 967.94 1003 951.59 990.97 0 +21.49(+2.22%)
May 25, 2009 978.21 992.64 958.23 969.48 0 +0.00(+0.00%)
May 22, 2009 978.21 992.64 958.23 969.48 0 -3.18(-0.33%)
May 21, 2009 976.13 990.16 954.05 972.66 0 -16.66(-1.68%)
May 20, 2009 986.83 1019 977.48 989.32 0 +7.02(+0.71%)
May 19, 2009 963.08 996.64 953.93 982.31 0 +20.32(+2.11%)
May 18, 2009 949.12 970.06 931.75 961.99 0 +18.92(+2.01%)
May 15, 2009 938.99 954.75 924.44 943.07 0 +5.84(+0.62%)
May 14, 2009 933.91 958.06 919.78 937.22 0 +3.17(+0.34%)
May 13, 2009 949.06 961.99 924.89 934.05 0 -32.92(-3.40%)
May 12, 2009 982.18 991.98 953.78 966.98 0 -11.37(-1.16%)
May 11, 2009 958.35 1000 939.26 978.35 0 +14.41(+1.49%)
May 08, 2009 949.75 978.97 932.35 963.94 0 +18.69(+1.98%)
May 07, 2009 922.52 957.93 906.66 945.25 0 +30.09(+3.29%)
May 06, 2009 946.37 953.02 893.52 915.16 0 -25.64(-2.73%)
May 05, 2009 952.60 967.27 912.03 940.80 0 -2.32(-0.25%)
May 04, 2009 943.53 953.04 925.63 943.12 0 +47.67(+5.32%)
May 01, 2009 905.25 909.81 875.91 895.45 0 -6.96(-0.77%)
Apr 30, 2009 913.53 926.59 893.08 902.40 0 -5.55(-0.61%)
Apr 29, 2009 910.04 921.12 889.77 907.96 0 +14.18(+1.59%)
Apr 28, 2009 879.65 916.62 867.77 893.78 0 +20.82(+2.38%)
Apr 27, 2009 881.49 894.73 863.43 872.96 0 -9.62(-1.09%)
Apr 24, 2009 878.55 897.75 868.06 882.58 0 +10.52(+1.21%)
Apr 23, 2009 884.97 889.68 855.40 872.06 0 -10.72(-1.21%)
Apr 22, 2009 878.03 903.67 864.27 882.78 0 +1.49(+0.17%)
Apr 21, 2009 870.41 887.68 857.05 881.28 0 +5.88(+0.67%)
Apr 20, 2009 893.67 901.88 867.42 875.40 0 -32.72(-3.60%)
Apr 17, 2009 898.72 921.06 882.89 908.12 0 +9.27(+1.03%)
Apr 16, 2009 896.62 913.18 878.92 898.85 0 +13.93(+1.57%)
Apr 15, 2009 892.25 901.77 867.12 884.92 0 -5.04(-0.57%)
Apr 14, 2009 894.22 908.42 877.34 889.96 0 -8.59(-0.96%)
Apr 13, 2009 895.30 911.53 881.76 898.55 0 +5.39(+0.60%)
Apr 10, 2009 897.82 904.65 878.05 893.16 0 +0.00(+0.00%)
Apr 09, 2009 897.82 904.65 878.05 893.16 0 +18.87(+2.16%)
Apr 08, 2009 865.06 884.79 851.31 874.29 0 +14.24(+1.66%)
Apr 07, 2009 862.84 881.04 838.46 860.05 0 -13.88(-1.59%)
Apr 06, 2009 888.28 899.22 859.85 873.93 0 -11.66(-1.32%)
Apr 03, 2009 920.99 931.17 875.62 885.59 0 -32.07(-3.49%)
Apr 02, 2009 924.62 947.88 904.45 917.66 0 -4.44(-0.48%)
Apr 01, 2009 914.04 930.64 897.90 922.10 0 -3.20(-0.35%)
Mar 31, 2009 910.72 949.95 902.22 925.29 0 +21.52(+2.38%)
Mar 30, 2009 896.02 912.95 879.59 903.77 0 -14.58(-1.59%)
Mar 27, 2009 941.87 955.92 898.66 918.36 0 -32.47(-3.42%)
Mar 26, 2009 906.36 974.09 894.02 950.83 0 +48.06(+5.32%)
Mar 25, 2009 882.29 930.10 865.51 902.77 0 +33.04(+3.80%)
Mar 24, 2009 836.03 901.99 824.50 869.72 0 +31.63(+3.77%)
Mar 23, 2009 823.17 842.20 813.03 838.09 0 +33.04(+4.10%)
Mar 20, 2009 814.32 830.67 790.99 805.05 0 -6.25(-0.77%)
Mar 19, 2009 836.65 843.69 795.56 811.29 0 -12.43(-1.51%)
Mar 18, 2009 819.88 843.81 801.39 823.72 0 +10.24(+1.26%)
Mar 17, 2009 801.23 819.04 787.71 813.48 0 +15.51(+1.94%)
Mar 16, 2009 801.52 820.45 786.46 797.98 0 +5.95(+0.75%)
Mar 13, 2009 788.81 805.21 771.59 792.02 0 +5.81(+0.74%)
Mar 12, 2009 745.41 793.35 735.23 786.22 0 +42.66(+5.74%)
Mar 11, 2009 750.25 775.35 728.82 743.55 0 -1.65(-0.22%)
Mar 10, 2009 711.66 761.01 705.67 745.20 0 +41.77(+5.94%)
Mar 09, 2009 710.93 731.26 692.77 703.43 0 -19.17(-2.65%)
Mar 06, 2009 728.18 740.99 701.51 722.60 0 -3.44(-0.47%)
Mar 05, 2009 751.65 756.19 712.95 726.04 0 -40.32(-5.26%)
Mar 04, 2009 748.31 780.29 729.94 766.36 0 +20.28(+2.72%)
Mar 03, 2009 763.72 786.66 725.40 746.09 0 -9.54(-1.26%)
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.