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 (%)
Jun 30, 2016 2060 2099 2021 2090 0 +29.62(+1.44%)
Jun 29, 2016 2071 2118 2001 2060 0 +21.89(+1.07%)
Jun 28, 2016 2007 2075 1997 2038 0 +54.39(+2.74%)
Jun 27, 2016 2063 2089 1949 1984 0 -101.88(-4.88%)
Jun 24, 2016 2112 2188 2057 2086 0 -129.05(-5.83%)
Jun 23, 2016 2175 2228 2151 2215 0 +52.44(+2.43%)
Jun 22, 2016 2146 2219 2115 2162 0 +13.83(+0.64%)
Jun 21, 2016 2170 2215 2120 2148 0 -11.19(-0.52%)
Jun 20, 2016 2146 2248 2116 2160 0 +40.15(+1.89%)
Jun 17, 2016 2146 2197 2096 2119 0 -26.37(-1.23%)
Jun 16, 2016 2139 2151 2100 2146 0 -5.71(-0.27%)
Jun 15, 2016 2159 2186 2130 2151 0 +0.50(+0.02%)
Jun 14, 2016 2145 2171 2108 2151 0 -6.46(-0.30%)
Jun 13, 2016 2244 2264 2138 2157 0 -102.31(-4.53%)
Jun 10, 2016 2289 2303 2238 2260 0 -55.86(-2.41%)
Jun 09, 2016 2293 2350 2273 2316 0 +7.74(+0.34%)
Jun 08, 2016 2314 2345 2261 2308 0 +2.02(+0.09%)
Jun 07, 2016 2332 2349 2294 2306 0 -31.64(-1.35%)
Jun 06, 2016 2301 2360 2237 2337 0 +52.07(+2.28%)
Jun 03, 2016 2305 2307 2248 2285 0 -21.20(-0.92%)
Jun 02, 2016 2274 2330 2179 2307 0 +31.47(+1.38%)
Jun 01, 2016 2248 2304 2226 2275 0 +15.11(+0.67%)
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%)
Mar 01, 2016 1706 1741 1638 1714 0 +24.80(+1.47%)
Feb 29, 2016 1698 1736 1656 1689 0 -20.68(-1.21%)
Feb 26, 2016 1717 1759 1672 1709 0 -2.54(-0.15%)
Feb 25, 2016 1712 1743 1659 1712 0 +0.50(+0.03%)
Feb 24, 2016 1661 1719 1605 1712 0 +42.80(+2.56%)
Feb 23, 2016 1714 1752 1658 1669 0 -56.37(-3.27%)
Feb 22, 2016 1725 1759 1701 1725 0 +13.79(+0.81%)
Feb 19, 2016 1708 1738 1657 1711 0 -3.32(-0.19%)
Feb 18, 2016 1768 1809 1692 1715 0 -47.51(-2.70%)
Feb 17, 2016 1731 1793 1693 1762 0 +45.44(+2.65%)
Feb 16, 2016 1727 1760 1687 1717 0 +12.61(+0.74%)
Feb 12, 2016 1704 1704 1704 1704 0 +21.23(+1.26%)
Feb 11, 2016 1637 1714 1611 1683 0 +12.26(+0.73%)
Feb 10, 2016 1697 1760 1663 1671 0 -7.01(-0.42%)
Feb 09, 2016 1639 1752 1627 1678 0 +6.41(+0.38%)
Feb 08, 2016 1729 1742 1633 1671 0 -73.72(-4.22%)
Feb 05, 2016 1713 1766 1613 1745 0 +12.13(+0.70%)
Feb 04, 2016 1763 1800 1713 1733 0 -61.16(-3.41%)
Feb 03, 2016 1818 1821 1715 1794 0 -7.81(-0.43%)
Feb 02, 2016 1918 1938 1787 1802 0 -132.26(-6.84%)
Feb 01, 2016 1958 2006 1879 1934 0 -32.66(-1.66%)
Jan 29, 2016 1972 2028 1906 1967 0 +6.05(+0.31%)
Jan 28, 2016 2076 2083 1926 1961 0 -69.35(-3.42%)
Jan 27, 2016 2116 2145 2013 2030 0 -96.54(-4.54%)
Jan 26, 2016 2093 2141 2060 2126 0 +48.36(+2.33%)
Jan 25, 2016 2065 2149 2021 2078 0 -13.32(-0.64%)
Jan 22, 2016 2073 2127 2010 2091 0 +61.16(+3.01%)
Jan 21, 2016 2062 2095 1996 2030 0 -16.98(-0.83%)
Jan 20, 2016 1925 2088 1914 2047 0 +68.01(+3.44%)
Jan 19, 2016 1938 2052 1924 1979 0 +3.88(+0.20%)
Jan 15, 2016 1975 1975 1975 1975 0 +12.62(+0.64%)
Jan 14, 2016 1907 1992 1841 1963 0 +68.78(+3.63%)
Jan 13, 2016 2023 2053 1880 1894 0 -119.74(-5.95%)
Jan 12, 2016 1987 2037 1948 2014 0 +46.64(+2.37%)
Jan 11, 2016 2067 2092 1933 1967 0 -92.24(-4.48%)
Jan 08, 2016 2126 2149 2013 2059 0 -60.61(-2.86%)
Jan 07, 2016 2168 2242 2103 2120 0 -73.80(-3.36%)
Jan 06, 2016 2198 2238 2147 2194 0 -41.52(-1.86%)
Jan 05, 2016 2259 2307 2213 2235 0 -14.11(-0.63%)
Jan 04, 2016 2258 2310 2218 2249 0 -55.32(-2.40%)
Dec 31, 2015 2305 2305 2305 2305 0 -92.03(-3.84%)
Dec 30, 2015 2419 2436 2373 2397 0 -33.75(-1.39%)
Dec 29, 2015 2416 2456 2382 2430 0 +27.59(+1.15%)
Dec 28, 2015 2384 2418 2341 2403 0 +13.22(+0.55%)
Dec 24, 2015 2390 2390 2390 2390 0 +19.77(+0.83%)
Dec 23, 2015 2376 2427 2329 2370 0 +11.55(+0.49%)
Dec 22, 2015 2320 2375 2271 2358 0 +51.51(+2.23%)
Dec 21, 2015 2254 2322 2207 2307 0 +63.87(+2.85%)
Dec 18, 2015 2241 2295 2200 2243 0 -1.48(-0.07%)
Dec 17, 2015 2293 2321 2232 2244 0 -38.30(-1.68%)
Dec 16, 2015 2249 2310 2201 2283 0 +50.10(+2.24%)
Dec 15, 2015 2197 2258 2168 2233 0 +51.37(+2.36%)
Dec 14, 2015 2212 2239 2144 2181 0 -27.54(-1.25%)
Dec 11, 2015 2222 2261 2176 2209 0 -58.68(-2.59%)
Dec 10, 2015 2255 2301 2217 2267 0 +8.31(+0.37%)
Dec 09, 2015 2223 2319 2188 2259 0 +26.73(+1.20%)
Dec 08, 2015 2230 2268 2179 2232 0 -17.31(-0.77%)
Dec 07, 2015 2312 2325 2229 2250 0 -56.38(-2.44%)
Dec 04, 2015 2233 2327 2216 2306 0 +83.74(+3.77%)
Dec 03, 2015 2283 2323 2198 2222 0 -54.87(-2.41%)
Dec 02, 2015 2277 2331 2230 2277 0 -5.75(-0.25%)
Dec 01, 2015 2255 2315 2216 2283 0 +36.18(+1.61%)
Nov 30, 2015 2206 2273 2177 2247 0 +40.56(+1.84%)
Nov 27, 2015 2244 2260 2170 2206 0 -34.17(-1.53%)
Nov 25, 2015 2240 2240 2240 2240 0 +60.13(+2.76%)
Nov 24, 2015 2151 2198 2138 2180 0 +11.74(+0.54%)
Nov 23, 2015 2169 2179 2155 2169 0 -46.31(-2.09%)
Nov 20, 2015 2167 2245 2142 2215 0 +54.52(+2.52%)
Nov 19, 2015 2177 2197 2116 2160 0 -11.34(-0.52%)
Nov 18, 2015 2112 2184 2091 2172 0 +68.49(+3.26%)
Nov 17, 2015 2045 2132 2011 2103 0 +58.05(+2.84%)
Nov 16, 2015 2014 2056 1979 2045 0 +38.68(+1.93%)
Nov 13, 2015 1912 2049 1883 2006 0 +85.60(+4.46%)
Nov 12, 2015 1939 1990 1891 1921 0 -58.86(-2.97%)
Nov 11, 2015 2070 2097 1946 1980 0 -88.28(-4.27%)
Nov 10, 2015 1974 2099 1943 2068 0 +95.45(+4.84%)
Nov 09, 2015 1974 2029 1939 1973 0 -29.35(-1.47%)
Nov 06, 2015 1981 2021 1879 2002 0 +68.56(+3.55%)
Nov 05, 2015 1945 1960 1871 1933 0 -12.12(-0.62%)
Nov 04, 2015 1992 2005 1922 1945 0 -34.12(-1.72%)
Nov 03, 2015 1946 2005 1920 1980 0 +32.05(+1.65%)
Nov 02, 2015 1912 1982 1892 1948 0 +42.51(+2.23%)
Oct 30, 2015 1906 1947 1877 1905 0 +2.25(+0.12%)
Oct 29, 2015 1938 1981 1883 1903 0 -39.73(-2.05%)
Oct 28, 2015 1860 1962 1818 1943 0 +92.73(+5.01%)
Oct 27, 2015 1850 1890 1806 1850 0 +1.72(+0.09%)
Oct 26, 2015 1857 1920 1813 1848 0 -16.18(-0.87%)
Oct 23, 2015 1874 1923 1824 1864 0 +15.98(+0.86%)
Oct 22, 2015 1853 1908 1779 1848 0 +5.02(+0.27%)
Oct 21, 2015 1889 1924 1780 1843 0 -25.88(-1.38%)
Oct 20, 2015 1870 1911 1841 1869 0 -9.76(-0.52%)
Oct 19, 2015 1826 1921 1785 1879 0 +39.48(+2.15%)
Oct 16, 2015 1837 1870 1798 1839 0 +10.74(+0.59%)
Oct 15, 2015 1724 1839 1716 1829 0 +110.22(+6.41%)
Oct 14, 2015 1746 1795 1701 1718 0 -17.44(-1.00%)
Oct 13, 2015 1816 1857 1724 1736 0 -90.67(-4.96%)
Oct 12, 2015 1871 1882 1787 1827 0 -35.90(-1.93%)
Oct 09, 2015 1804 1902 1770 1862 0 +65.47(+3.64%)
Oct 08, 2015 1830 1840 1723 1797 0 -40.27(-2.19%)
Oct 07, 2015 1743 1859 1705 1837 0 +96.20(+5.53%)
Oct 06, 2015 1837 1867 1705 1741 0 -103.78(-5.63%)
Oct 05, 2015 1831 1896 1799 1845 0 +35.14(+1.94%)
Oct 02, 2015 1727 1824 1706 1810 0 +51.62(+2.94%)
Oct 01, 2015 1769 1808 1690 1758 0 -14.26(-0.80%)
Sep 30, 2015 1735 1803 1711 1772 0 +67.19(+3.94%)
Sep 29, 2015 1795 1830 1675 1705 0 -76.51(-4.29%)
Sep 28, 2015 1914 1920 1721 1782 0 -133.42(-6.97%)
Sep 25, 2015 2084 2103 1897 1915 0 -135.50(-6.61%)
Sep 24, 2015 2020 2072 1941 2051 0 +5.65(+0.28%)
Sep 23, 2015 2076 2119 2010 2045 0 -15.59(-0.76%)
Sep 22, 2015 2123 2156 1991 2061 0 -91.01(-4.23%)
Sep 21, 2015 2249 2307 2136 2152 0 -62.66(-2.83%)
Sep 18, 2015 2178 2269 2159 2214 0 -3.14(-0.14%)
Sep 17, 2015 2158 2249 2121 2217 0 +61.17(+2.84%)
Sep 16, 2015 2128 2176 2081 2156 0 +36.82(+1.74%)
Sep 15, 2015 2097 2157 2068 2119 0 +31.44(+1.51%)
Sep 14, 2015 2054 2097 2034 2088 0 +35.42(+1.73%)
Sep 11, 2015 1956 2061 1932 2052 0 +84.91(+4.32%)
Sep 10, 2015 1948 1982 1923 1968 0 +13.37(+0.68%)
Sep 09, 2015 2001 2032 1929 1954 0 -37.49(-1.88%)
Sep 08, 2015 1988 1993 1980 1992 0 +9.06(+0.46%)
Sep 04, 2015 1983 1983 1983 1983 0 +1.71(+0.09%)
Sep 03, 2015 1986 1991 1978 1981 0 -5.58(-0.28%)
Sep 02, 2015 1979 1989 1973 1986 0 +12.18(+0.62%)
Sep 01, 2015 1974 1986 1969 1974 0 -5.01(-0.25%)
Aug 31, 2015 1976 1983 1971 1979 0 +3.10(+0.16%)
Aug 28, 2015 1975 1981 1969 1976 0 -0.01(-0.00%)
Aug 27, 2015 1964 1980 1959 1976 0 +15.97(+0.81%)
Aug 26, 2015 1963 1965 1946 1960 0 +4.22(+0.22%)
Aug 25, 2015 1959 1971 1951 1956 0 +8.99(+0.46%)
Aug 24, 2015 1946 1959 1921 1947 0 -9.86(-0.50%)
Aug 21, 2015 1954 1970 1947 1957 0 -3.87(-0.20%)
Aug 20, 2015 1972 1976 1960 1961 0 -12.38(-0.63%)
Aug 19, 2015 1975 1980 1964 1973 0 -2.50(-0.13%)
Aug 18, 2015 1984 2001 1973 1976 0 -6.59(-0.33%)
Aug 17, 2015 1978 1985 1971 1982 0 +5.03(+0.25%)
Aug 14, 2015 1972 1982 1969 1977 0 +4.57(+0.23%)
Aug 13, 2015 1964 1982 1958 1973 0 +6.41(+0.33%)
Aug 12, 2015 1964 1972 1953 1966 0 +0.66(+0.03%)
Aug 11, 2015 1973 1977 1961 1966 0 -11.84(-0.60%)
Aug 10, 2015 1977 1989 1972 1977 0 +2.79(+0.14%)
Aug 07, 2015 1979 1983 1960 1975 0 -7.06(-0.36%)
Aug 06, 2015 1994 2006 1976 1982 0 -12.69(-0.64%)
Aug 05, 2015 2001 2006 1990 1994 0 -4.69(-0.23%)
Aug 04, 2015 2001 2009 1992 1999 0 -1.86(-0.09%)
Aug 03, 2015 2003 2011 1993 2001 0 -0.97(-0.05%)
Jul 31, 2015 1997 2012 1992 2002 0 +5.53(+0.28%)
Jul 30, 2015 1988 2000 1979 1996 0 +4.78(+0.24%)
Jul 29, 2015 2006 2013 1984 1992 0 -13.87(-0.69%)
Jul 28, 2015 2002 2014 1992 2005 0 +7.31(+0.37%)
Jul 27, 2015 1998 2005 1988 1998 0 -0.97(-0.05%)
Jul 24, 2015 2001 2011 1992 1999 0 -3.92(-0.20%)
Jul 23, 2015 2006 2014 1997 2003 0 -1.29(-0.06%)
Jul 22, 2015 2003 2011 1995 2004 0 +2.91(+0.15%)
Jul 21, 2015 1997 2005 1991 2001 0 +5.02(+0.25%)
Jul 20, 2015 2002 2005 1989 1996 0 -2.42(-0.12%)
Jul 17, 2015 1995 2005 1989 1999 0 +0.76(+0.04%)
Jul 16, 2015 1996 2004 1987 1998 0 +3.91(+0.20%)
Jul 15, 2015 1993 2003 1987 1994 0 +1.71(+0.09%)
Jul 14, 2015 1983 1996 1978 1992 0 +8.43(+0.42%)
Jul 13, 2015 1977 1988 1973 1984 0 +9.26(+0.47%)
Jul 10, 2015 1971 1978 1965 1975 0 +7.30(+0.37%)
Jul 09, 2015 1970 1975 1964 1967 0 +3.85(+0.20%)
Jul 08, 2015 1972 1977 1960 1964 0 -12.14(-0.61%)
Jul 07, 2015 1972 1979 1965 1976 0 +3.72(+0.19%)
Jul 06, 2015 1969 1977 1965 1972 0 -0.78(-0.04%)
Jul 02, 2015 1973 1973 1973 1973 0 -1.99(-0.10%)
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.