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 (%)
Apr 30, 2019 4404 4471 4294 4373 0 -14.97(-0.34%)
Apr 29, 2019 4369 4443 4315 4388 0 +27.39(+0.63%)
Apr 26, 2019 4300 4372 4268 4361 0 +66.74(+1.55%)
Apr 25, 2019 4202 4306 4142 4294 0 +67.39(+1.59%)
Apr 24, 2019 4283 4295 4103 4227 0 -47.15(-1.10%)
Apr 23, 2019 4219 4296 4072 4274 0 +74.83(+1.78%)
Apr 22, 2019 4268 4289 4130 4199 0 -89.60(-2.09%)
Apr 18, 2019 4238 4327 4098 4288 0 +67.49(+1.60%)
Apr 17, 2019 4514 4559 4215 4221 0 -265.09(-5.91%)
Apr 16, 2019 4520 4552 4430 4486 0 -12.70(-0.28%)
Apr 15, 2019 4714 4768 4493 4499 0 -194.27(-4.14%)
Apr 12, 2019 4856 4937 4683 4693 0 -81.47(-1.71%)
Apr 11, 2019 4786 4812 4713 4775 0 -9.42(-0.20%)
Apr 10, 2019 4726 4814 4707 4784 0 +50.38(+1.06%)
Apr 09, 2019 4768 4780 4694 4734 0 -57.04(-1.19%)
Apr 08, 2019 4808 4866 4731 4791 0 -35.17(-0.73%)
Apr 05, 2019 4719 4860 4714 4826 0 +117.71(+2.50%)
Apr 04, 2019 4707 4762 4655 4708 0 +1.84(+0.04%)
Apr 03, 2019 4629 4777 4572 4706 0 +190.70(+4.22%)
Apr 02, 2019 4475 4527 4404 4516 0 +46.29(+1.04%)
Apr 01, 2019 4522 4606 4450 4469 0 -31.63(-0.70%)
Mar 29, 2019 4389 4521 4365 4501 0 +114.24(+2.60%)
Mar 28, 2019 4299 4428 4273 4387 0 +92.41(+2.15%)
Mar 27, 2019 4357 4413 4224 4294 0 -55.77(-1.28%)
Mar 26, 2019 4377 4424 4262 4350 0 +22.44(+0.52%)
Mar 25, 2019 4292 4389 4192 4328 0 +37.10(+0.86%)
Mar 22, 2019 4509 4559 4267 4290 0 -200.20(-4.46%)
Mar 21, 2019 4435 4560 4357 4491 0 +84.25(+1.91%)
Mar 20, 2019 4620 4670 4332 4406 0 -203.15(-4.41%)
Mar 19, 2019 4671 4802 4574 4610 0 -48.83(-1.05%)
Mar 18, 2019 4808 4862 4597 4658 0 -122.17(-2.56%)
Mar 15, 2019 4839 4936 4713 4781 0 -33.99(-0.71%)
Mar 14, 2019 4903 5058 4731 4815 0 -94.62(-1.93%)
Mar 13, 2019 4737 4919 4687 4909 0 +198.85(+4.22%)
Mar 12, 2019 4630 4805 4601 4710 0 +93.51(+2.03%)
Mar 11, 2019 4576 4638 4514 4617 0 +41.07(+0.90%)
Mar 08, 2019 4622 4627 4476 4576 0 -81.79(-1.76%)
Mar 07, 2019 4725 4759 4622 4658 0 -75.38(-1.59%)
Mar 06, 2019 4971 5008 4698 4733 0 -242.15(-4.87%)
Mar 05, 2019 4953 5065 4869 4975 0 +18.99(+0.38%)
Mar 04, 2019 5024 5096 4888 4956 0 -5.82(-0.12%)
Mar 01, 2019 5176 5245 4763 4962 0 -273.82(-5.23%)
Feb 28, 2019 5298 5371 5179 5236 0 -53.62(-1.01%)
Feb 27, 2019 5277 5382 5230 5289 0 +11.00(+0.21%)
Feb 26, 2019 5285 5418 5250 5278 0 -10.87(-0.21%)
Feb 25, 2019 5214 5340 5169 5289 0 +121.55(+2.35%)
Feb 22, 2019 5239 5298 5149 5168 0 -33.30(-0.64%)
Feb 21, 2019 5494 5521 5181 5201 0 -313.79(-5.69%)
Feb 20, 2019 5518 5657 5475 5515 0 +27.41(+0.50%)
Feb 19, 2019 5382 5535 5337 5487 0 +143.29(+2.68%)
Feb 15, 2019 5515 5540 5129 5344 0 -104.76(-1.92%)
Feb 14, 2019 5414 5510 5361 5449 0 +57.23(+1.06%)
Feb 13, 2019 5376 5480 5360 5392 0 +7.59(+0.14%)
Feb 12, 2019 5648 5703 5251 5384 0 -440.38(-7.56%)
Feb 11, 2019 5660 5925 5576 5824 0 +183.38(+3.25%)
Feb 08, 2019 5466 5650 5419 5641 0 +136.54(+2.48%)
Feb 07, 2019 5536 5628 5417 5504 0 -66.44(-1.19%)
Feb 06, 2019 5509 5707 5457 5571 0 +52.75(+0.96%)
Feb 05, 2019 5372 5596 5369 5518 0 +149.86(+2.79%)
Feb 04, 2019 5329 5423 5291 5368 0 +38.17(+0.72%)
Feb 01, 2019 5362 5412 5273 5330 0 -23.88(-0.45%)
Jan 31, 2019 5431 5537 5322 5354 0 -79.15(-1.46%)
Jan 30, 2019 5369 5452 5258 5433 0 +78.32(+1.46%)
Jan 29, 2019 5436 5519 5250 5355 0 -74.00(-1.36%)
Jan 28, 2019 5482 5542 5322 5429 0 -88.46(-1.60%)
Jan 25, 2019 5494 5545 5406 5517 0 +84.28(+1.55%)
Jan 24, 2019 5490 5579 5405 5433 0 -79.26(-1.44%)
Jan 23, 2019 5621 5735 5416 5512 0 -77.44(-1.39%)
Jan 22, 2019 5721 5861 5526 5590 0 -201.60(-3.48%)
Jan 18, 2019 5725 5859 5656 5791 0 +86.10(+1.51%)
Jan 17, 2019 5603 5767 5492 5705 0 +90.61(+1.61%)
Jan 16, 2019 5636 5757 5522 5615 0 +20.79(+0.37%)
Jan 15, 2019 5244 5597 5226 5594 0 +356.51(+6.81%)
Jan 14, 2019 5138 5284 5067 5237 0 +60.10(+1.16%)
Jan 11, 2019 5215 5264 5068 5177 0 -59.03(-1.13%)
Jan 10, 2019 5198 5344 5022 5236 0 +10.03(+0.19%)
Jan 09, 2019 5144 5287 5028 5226 0 +62.64(+1.21%)
Jan 08, 2019 4789 5294 4544 5164 0 +474.88(+10.13%)
Jan 07, 2019 4399 4713 4387 4689 0 +315.11(+7.20%)
Jan 04, 2019 4135 4407 4106 4374 0 +290.66(+7.12%)
Jan 03, 2019 4400 4409 4058 4083 0 -313.30(-7.13%)
Jan 02, 2019 4192 4466 4158 4396 0 +152.59(+3.60%)
Dec 31, 2018 4378 4442 4185 4244 0 -95.19(-2.19%)
Dec 28, 2018 4321 4415 4203 4339 0 +46.62(+1.09%)
Dec 27, 2018 4204 4316 4054 4292 0 +47.40(+1.12%)
Dec 26, 2018 4012 4255 3920 4245 0 +274.05(+6.90%)
Dec 24, 2018 3913 4037 3816 3971 0 -16.01(-0.40%)
Dec 21, 2018 4179 4278 3941 3987 0 -227.31(-5.39%)
Dec 20, 2018 4396 4473 4112 4214 0 -188.58(-4.28%)
Dec 19, 2018 4600 4737 4317 4403 0 -173.23(-3.79%)
Dec 18, 2018 4420 4661 4373 4576 0 +180.32(+4.10%)
Dec 17, 2018 4623 4691 4376 4396 0 -265.17(-5.69%)
Dec 14, 2018 4773 4840 4643 4661 0 -178.58(-3.69%)
Dec 13, 2018 4773 4916 4750 4839 0 +114.70(+2.43%)
Dec 12, 2018 4743 4931 4692 4725 0 +59.67(+1.28%)
Dec 11, 2018 4736 4781 4574 4665 0 -26.29(-0.56%)
Dec 10, 2018 4705 4796 4549 4691 0 -26.70(-0.57%)
Dec 07, 2018 4867 4894 4626 4718 0 -136.88(-2.82%)
Dec 06, 2018 4766 4855 4667 4855 0 +8.30(+0.17%)
Dec 04, 2018 5132 5179 4814 4846 0 -303.17(-5.89%)
Dec 03, 2018 5239 5246 5022 5150 0 +23.96(+0.47%)
Nov 30, 2018 4993 5153 4906 5126 0 +125.74(+2.51%)
Nov 29, 2018 4950 5094 4861 5000 0 +47.53(+0.96%)
Nov 28, 2018 4874 4975 4742 4952 0 +76.36(+1.57%)
Nov 27, 2018 4948 4981 4782 4876 0 -115.69(-2.32%)
Nov 26, 2018 4808 5007 4769 4992 0 +231.31(+4.86%)
Nov 23, 2018 4753 4873 4728 4760 0 -23.80(-0.50%)
Nov 21, 2018 4784 4784 4784 4784 0 -84.78(-1.74%)
Nov 20, 2018 4712 4909 4650 4869 0 -0.90(-0.02%)
Nov 19, 2018 4903 4947 4667 4870 0 -39.99(-0.81%)
Nov 16, 2018 4911 5010 4806 4910 0 -6.28(-0.13%)
Nov 15, 2018 4814 4927 4641 4916 0 +72.71(+1.50%)
Nov 14, 2018 4822 4968 4761 4843 0 +31.12(+0.65%)
Nov 13, 2018 4820 4942 4634 4812 0 +40.05(+0.84%)
Nov 12, 2018 4627 4902 4441 4772 0 +327.05(+7.36%)
Nov 09, 2018 4598 4720 4382 4445 0 -159.56(-3.47%)
Nov 08, 2018 4934 5020 4535 4605 0 -318.72(-6.47%)
Nov 07, 2018 4784 4995 4749 4924 0 +215.19(+4.57%)
Nov 06, 2018 4944 5007 4599 4708 0 -446.33(-8.66%)
Nov 05, 2018 5042 5230 4918 5155 0 +126.26(+2.51%)
Nov 02, 2018 5263 5407 4992 5028 0 -189.51(-3.63%)
Nov 01, 2018 4987 5244 4953 5218 0 +237.40(+4.77%)
Oct 31, 2018 4900 5088 4811 4981 0 +130.84(+2.70%)
Oct 30, 2018 4755 4910 4689 4850 0 +102.55(+2.16%)
Oct 29, 2018 4850 4973 4628 4747 0 -22.61(-0.47%)
Oct 26, 2018 4737 4907 4577 4770 0 +10.89(+0.23%)
Oct 24, 2018 5099 5168 4644 4759 0 -328.94(-6.47%)
Oct 23, 2018 4999 5177 4879 5088 0 -74.31(-1.44%)
Oct 22, 2018 6130 6189 5043 5162 0 -916.27(-15.07%)
Oct 19, 2018 6259 6449 6068 6078 0 -168.78(-2.70%)
Oct 18, 2018 6344 6362 6120 6247 0 -119.69(-1.88%)
Oct 17, 2018 6360 6401 6225 6367 0 +12.28(+0.19%)
Oct 16, 2018 6190 6417 6175 6355 0 +168.03(+2.72%)
Oct 15, 2018 6193 6249 6064 6187 0 +19.51(+0.32%)
Oct 12, 2018 6237 6260 6080 6167 0 +101.82(+1.68%)
Oct 11, 2018 6095 6232 5979 6065 0 -84.87(-1.38%)
Oct 10, 2018 6568 6643 6135 6150 0 -399.43(-6.10%)
Oct 09, 2018 6534 6632 6480 6550 0 +22.57(+0.35%)
Oct 08, 2018 6577 6681 6400 6527 0 -73.94(-1.12%)
Oct 05, 2018 6607 6745 6456 6601 0 +20.34(+0.31%)
Oct 04, 2018 6746 6809 6510 6581 0 -193.59(-2.86%)
Oct 03, 2018 7013 7026 6659 6774 0 -198.26(-2.84%)
Oct 02, 2018 7123 7131 6942 6972 0 -164.57(-2.31%)
Oct 01, 2018 7482 7564 6913 7137 0 -501.63(-6.57%)
Sep 28, 2018 7651 7692 7518 7639 0 -16.69(-0.22%)
Sep 27, 2018 7500 7704 7489 7655 0 +155.46(+2.07%)
Sep 26, 2018 7734 7741 7449 7500 0 -194.60(-2.53%)
Sep 25, 2018 7688 7850 7594 7694 0 +23.70(+0.31%)
Sep 24, 2018 7394 7890 7368 7671 0 +207.32(+2.78%)
Sep 21, 2018 7468 7559 7360 7463 0 +56.91(+0.77%)
Sep 20, 2018 7204 7451 7134 7406 0 +198.85(+2.76%)
Sep 19, 2018 7399 7454 7077 7208 0 -195.48(-2.64%)
Sep 18, 2018 7362 7553 7240 7403 0 +10.18(+0.14%)
Sep 17, 2018 7523 7589 7249 7393 0 -109.16(-1.46%)
Sep 14, 2018 7773 7814 7400 7502 0 -306.59(-3.93%)
Sep 13, 2018 7936 8031 7653 7809 0 -97.04(-1.23%)
Sep 12, 2018 8239 8248 7805 7906 0 -174.55(-2.16%)
Sep 11, 2018 8311 8327 7965 8080 0 -237.39(-2.85%)
Sep 10, 2018 8198 8364 8140 8318 0 +192.79(+2.37%)
Sep 07, 2018 8204 8269 8111 8125 0 -130.56(-1.58%)
Sep 06, 2018 8458 8534 8033 8255 0 -170.64(-2.03%)
Sep 05, 2018 8517 8694 8198 8426 0 -114.51(-1.34%)
Sep 04, 2018 8390 8577 8207 8541 0 +208.21(+2.50%)
Aug 31, 2018 8332 8332 8332 8332 0 +58.59(+0.71%)
Aug 30, 2018 8314 8480 8212 8274 0 -89.31(-1.07%)
Aug 29, 2018 8309 8464 8262 8363 0 +68.60(+0.83%)
Aug 28, 2018 8232 8313 8144 8294 0 +109.15(+1.33%)
Aug 27, 2018 8089 8336 8053 8185 0 +148.53(+1.85%)
Aug 24, 2018 8040 8109 7954 8037 0 +26.57(+0.33%)
Aug 23, 2018 7969 8098 7861 8010 0 +53.23(+0.67%)
Aug 22, 2018 7795 7986 7750 7957 0 +122.41(+1.56%)
Aug 21, 2018 7646 7918 7635 7835 0 +150.55(+1.96%)
Aug 20, 2018 7632 7720 7571 7684 0 +78.82(+1.04%)
Aug 17, 2018 7603 7714 7430 7605 0 +25.88(+0.34%)
Aug 16, 2018 7435 7595 7145 7579 0 +152.99(+2.06%)
Aug 15, 2018 7666 7712 7409 7426 0 -214.70(-2.81%)
Aug 14, 2018 7519 7712 7502 7641 0 +118.70(+1.58%)
Aug 13, 2018 7569 7812 7491 7522 0 -51.07(-0.67%)
Aug 10, 2018 7420 7833 7383 7573 0 +36.37(+0.48%)
Aug 09, 2018 6860 7585 6631 7537 0 +398.58(+5.58%)
Aug 08, 2018 7008 7162 6930 7138 0 +152.76(+2.19%)
Aug 07, 2018 7135 7224 6813 6986 0 -90.83(-1.28%)
Aug 06, 2018 6929 7222 6864 7077 0 +164.65(+2.38%)
Aug 03, 2018 6924 7000 6809 6912 0 -34.80(-0.50%)
Aug 02, 2018 6755 6961 6653 6947 0 +189.44(+2.80%)
Aug 01, 2018 6715 6836 6650 6757 0 +15.46(+0.23%)
Jul 31, 2018 6598 6823 6570 6742 0 +184.23(+2.81%)
Jul 30, 2018 6476 6626 6274 6558 0 +80.45(+1.24%)
Jul 27, 2018 6463 6580 6375 6477 0 +33.24(+0.52%)
Jul 26, 2018 6444 6467 6189 6444 0 +32.21(+0.50%)
Jul 25, 2018 6020 6510 6018 6412 0 +410.19(+6.83%)
Jul 24, 2018 6394 6446 5890 6001 0 -341.29(-5.38%)
Jul 23, 2018 6240 6388 6157 6343 0 -0.23(-0.00%)
Jul 20, 2018 6376 6418 6244 6343 0 -59.01(-0.92%)
Jul 19, 2018 6388 6469 6163 6402 0 +147.77(+2.36%)
Jul 18, 2018 6312 6322 6155 6254 0 -46.76(-0.74%)
Jul 17, 2018 6197 6385 6129 6301 0 +83.26(+1.34%)
Jul 16, 2018 6238 6271 6084 6218 0 +0.17(+0.00%)
Jul 13, 2018 6165 6250 6090 6218 0 +32.36(+0.52%)
Jul 12, 2018 6103 6224 6032 6185 0 +129.56(+2.14%)
Jul 11, 2018 6084 6149 6006 6056 0 -42.87(-0.70%)
Jul 10, 2018 6166 6202 6025 6099 0 -65.88(-1.07%)
Jul 09, 2018 6181 6306 6106 6164 0 -93.86(-1.50%)
Jul 06, 2018 6307 6321 6065 6258 0 -3.94(-0.06%)
Jul 05, 2018 6313 6386 6164 6262 0 -48.55(-0.77%)
Jul 03, 2018 6311 6311 6311 6311 0 -116.53(-1.81%)
Jul 02, 2018 6364 6492 6307 6427 0 +12.61(+0.20%)
Jun 29, 2018 6339 6461 6217 6415 0 +68.30(+1.08%)
Jun 28, 2018 6127 6429 5911 6346 0 +206.07(+3.36%)
Jun 27, 2018 6563 6589 6042 6140 0 -413.72(-6.31%)
Jun 26, 2018 6724 6759 6248 6554 0 -160.20(-2.39%)
Jun 25, 2018 6904 7015 6656 6714 0 -197.73(-2.86%)
Jun 22, 2018 7274 7299 6890 6912 0 -331.48(-4.58%)
Jun 21, 2018 7531 7562 7161 7243 0 -261.41(-3.48%)
Jun 20, 2018 7367 7530 7328 7505 0 +103.96(+1.40%)
Jun 19, 2018 7469 7509 7236 7401 0 -118.95(-1.58%)
Jun 18, 2018 7393 7575 7280 7520 0 +69.03(+0.93%)
Jun 15, 2018 7451 7615 7276 7451 0 +174.67(+2.40%)
Jun 14, 2018 6924 7345 6880 7276 0 +334.11(+4.81%)
Jun 13, 2018 6983 7088 6870 6942 0 +1.75(+0.03%)
Jun 12, 2018 6857 7073 6754 6940 0 +68.42(+1.00%)
Jun 11, 2018 6817 7014 6576 6872 0 -97.54(-1.40%)
Jun 08, 2018 6897 7119 6773 6969 0 +148.19(+2.17%)
Jun 07, 2018 7773 7936 6728 6821 0 -800.33(-10.50%)
Jun 06, 2018 7259 8285 7218 7622 0 +450.74(+6.29%)
Jun 05, 2018 6938 7343 6784 7171 0 +393.13(+5.80%)
Jun 04, 2018 7877 8027 6516 6778 0 -4331.73(-38.99%)
Jun 01, 2018 9837 11324 9815 11109 0 +1179.65(+11.88%)
May 31, 2018 10025 10320 9890 9930 0 -44.89(-0.45%)
May 30, 2018 9678 10069 9669 9975 0 +326.27(+3.38%)
May 29, 2018 9862 10002 9474 9648 0 -249.63(-2.52%)
May 25, 2018 9898 9898 9898 9898 0 -53.25(-0.54%)
May 24, 2018 10269 10337 9907 9951 0 -245.05(-2.40%)
May 23, 2018 10102 10262 9918 10196 0 +80.40(+0.79%)
May 22, 2018 10316 10358 9954 10116 0 -170.50(-1.66%)
May 21, 2018 10524 10675 10055 10286 0 -192.40(-1.84%)
May 18, 2018 9840 10574 9808 10479 0 +708.19(+7.25%)
May 17, 2018 9961 10161 9408 9771 0 -745.89(-7.09%)
May 16, 2018 10204 10537 9941 10516 0 +302.20(+2.96%)
May 15, 2018 9888 10428 9843 10214 0 +266.58(+2.68%)
May 14, 2018 9741 10427 9714 9948 0 +199.46(+2.05%)
May 11, 2018 9223 9849 8725 9748 0 +264.10(+2.78%)
May 10, 2018 9588 9913 9361 9484 0 -67.80(-0.71%)
May 09, 2018 9566 9604 9342 9552 0 -12.25(-0.13%)
May 08, 2018 9553 9683 9345 9564 0 -98.90(-1.02%)
May 07, 2018 9456 9861 9355 9663 0 +208.03(+2.20%)
May 04, 2018 10016 10023 9224 9455 0 -630.72(-6.25%)
May 03, 2018 10339 10383 9789 10086 0 -294.20(-2.83%)
May 02, 2018 10167 10575 10147 10380 0 +132.40(+1.29%)
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.