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 (%)
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%)
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.