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, 2020 3124 3219 3059 3080 0 -83.18(-2.63%)
Apr 29, 2020 3208 3253 3118 3163 0 +5.36(+0.17%)
Apr 28, 2020 3204 3222 3121 3158 0 -19.26(-0.61%)
Apr 27, 2020 3096 3209 3057 3177 0 +121.17(+3.96%)
Apr 24, 2020 3046 3092 2994 3056 0 +28.49(+0.94%)
Apr 23, 2020 3039 3114 2996 3028 0 +5.76(+0.19%)
Apr 22, 2020 3040 3074 2972 3022 0 +64.08(+2.17%)
Apr 21, 2020 3026 3072 2928 2958 0 -125.28(-4.06%)
Apr 20, 2020 3005 3185 2962 3083 0 +52.59(+1.74%)
Apr 17, 2020 2935 3046 2907 3030 0 +135.82(+4.69%)
Apr 16, 2020 2906 2971 2845 2895 0 +6.55(+0.23%)
Apr 15, 2020 2953 2985 2812 2888 0 -96.93(-3.25%)
Apr 14, 2020 2947 3033 2899 2985 0 +92.68(+3.20%)
Apr 13, 2020 2914 2957 2767 2892 0 -21.79(-0.75%)
Apr 09, 2020 2903 2982 2851 2914 0 +35.86(+1.25%)
Apr 08, 2020 2776 2935 2720 2878 0 +134.57(+4.90%)
Apr 07, 2020 2854 2962 2702 2744 0 -64.99(-2.31%)
Apr 06, 2020 2672 2857 2669 2809 0 +196.24(+7.51%)
Apr 03, 2020 2649 2739 2563 2612 0 -43.19(-1.63%)
Apr 02, 2020 2670 2768 2577 2656 0 -35.74(-1.33%)
Apr 01, 2020 2675 2769 2590 2691 0 -63.24(-2.30%)
Mar 31, 2020 2742 2793 2655 2755 0 -13.45(-0.49%)
Mar 30, 2020 2642 2827 2633 2768 0 +111.86(+4.21%)
Mar 27, 2020 2620 2723 2535 2656 0 -40.52(-1.50%)
Mar 26, 2020 2581 2740 2563 2697 0 +116.53(+4.52%)
Mar 25, 2020 2606 2724 2508 2580 0 -22.02(-0.85%)
Mar 24, 2020 2573 2688 2469 2602 0 +136.19(+5.52%)
Mar 23, 2020 2549 2570 2409 2466 0 -25.04(-1.01%)
Mar 20, 2020 2645 2681 2424 2491 0 -122.12(-4.67%)
Mar 19, 2020 2396 2840 2368 2613 0 +176.77(+7.26%)
Mar 18, 2020 2344 2518 2188 2436 0 -20.84(-0.85%)
Mar 17, 2020 2279 2551 2199 2457 0 +205.42(+9.12%)
Mar 16, 2020 2231 2434 2114 2252 0 -303.37(-11.87%)
Mar 13, 2020 2624 2674 2335 2555 0 +42.84(+1.71%)
Mar 12, 2020 2342 2570 2216 2512 0 -80.71(-3.11%)
Mar 11, 2020 2675 2776 2540 2593 0 -194.82(-6.99%)
Mar 10, 2020 2880 2919 2617 2788 0 +33.63(+1.22%)
Mar 09, 2020 2786 2887 2636 2754 0 -243.32(-8.12%)
Mar 06, 2020 2970 3109 2932 2998 0 -66.23(-2.16%)
Mar 05, 2020 3014 3124 2972 3064 0 -26.95(-0.87%)
Mar 04, 2020 3015 3158 2975 3091 0 +144.64(+4.91%)
Mar 03, 2020 3015 3151 2868 2946 0 -63.71(-2.12%)
Mar 02, 2020 3102 3129 2940 3010 0 -75.84(-2.46%)
Feb 28, 2020 2818 3128 2746 3086 0 +10.59(+0.34%)
Feb 27, 2020 3134 3233 2974 3075 0 -126.79(-3.96%)
Feb 26, 2020 3332 3376 3161 3202 0 -101.24(-3.06%)
Feb 25, 2020 3376 3392 3238 3303 0 -51.06(-1.52%)
Feb 24, 2020 3352 3425 3219 3354 0 -153.15(-4.37%)
Feb 21, 2020 3504 3564 3459 3507 0 -18.37(-0.52%)
Feb 20, 2020 3418 3557 3371 3526 0 +103.41(+3.02%)
Feb 19, 2020 3348 3444 3315 3422 0 +85.60(+2.57%)
Feb 18, 2020 3443 3470 3320 3337 0 -118.62(-3.43%)
Feb 14, 2020 3452 3537 3372 3455 0 +23.11(+0.67%)
Feb 13, 2020 3485 3525 3410 3432 0 -70.54(-2.01%)
Feb 12, 2020 3417 3580 3381 3503 0 +131.41(+3.90%)
Feb 11, 2020 3458 3476 3308 3371 0 -41.99(-1.23%)
Feb 10, 2020 3389 3494 3336 3413 0 -28.36(-0.82%)
Feb 07, 2020 3426 3485 3386 3442 0 -7.32(-0.21%)
Feb 06, 2020 3445 3498 3393 3449 0 -4.97(-0.14%)
Feb 05, 2020 3375 3513 3354 3454 0 +115.17(+3.45%)
Feb 04, 2020 3309 3437 3276 3339 0 +49.57(+1.51%)
Feb 03, 2020 3191 3320 3160 3289 0 +196.50(+6.35%)
Jan 31, 2020 3130 3140 3045 3093 0 -54.42(-1.73%)
Jan 30, 2020 3164 3200 3085 3147 0 -30.24(-0.95%)
Jan 29, 2020 3142 3225 3110 3177 0 +31.69(+1.01%)
Jan 28, 2020 3088 3189 3075 3146 0 +83.66(+2.73%)
Jan 27, 2020 3110 3151 3022 3062 0 -143.69(-4.48%)
Jan 24, 2020 3269 3295 3118 3206 0 -64.70(-1.98%)
Jan 23, 2020 3274 3325 3200 3270 0 -34.70(-1.05%)
Jan 22, 2020 3372 3428 3287 3305 0 -46.74(-1.39%)
Jan 21, 2020 3365 3447 3293 3352 0 -19.93(-0.59%)
Jan 17, 2020 3516 3549 3322 3372 0 -136.61(-3.89%)
Jan 16, 2020 3451 3555 3408 3508 0 +52.88(+1.53%)
Jan 15, 2020 3561 3714 3360 3456 0 -509.19(-12.84%)
Jan 14, 2020 3869 4029 3828 3965 0 +89.53(+2.31%)
Jan 13, 2020 3986 4014 3641 3875 0 +83.06(+2.19%)
Jan 10, 2020 3281 3809 3268 3792 0 +623.78(+19.69%)
Jan 09, 2020 3201 3216 3121 3168 0 -19.14(-0.60%)
Jan 08, 2020 3138 3226 3096 3188 0 +56.13(+1.79%)
Jan 07, 2020 3117 3151 3052 3131 0 +23.89(+0.77%)
Jan 06, 2020 3033 3139 2974 3108 0 +43.12(+1.41%)
Jan 03, 2020 3043 3092 2980 3064 0 -25.72(-0.83%)
Jan 02, 2020 3220 3237 3044 3090 0 -102.51(-3.21%)
Dec 31, 2019 3094 3227 3074 3193 0 +95.13(+3.07%)
Dec 30, 2019 3164 3212 3043 3097 0 -59.63(-1.89%)
Dec 27, 2019 3170 3224 3103 3157 0 -14.35(-0.45%)
Dec 26, 2019 3197 3238 3137 3171 0 -24.33(-0.76%)
Dec 24, 2019 3147 3214 3113 3196 0 +61.08(+1.95%)
Dec 23, 2019 3079 3188 3047 3135 0 +66.05(+2.15%)
Dec 20, 2019 3111 3132 3019 3069 0 -27.10(-0.88%)
Dec 19, 2019 3050 3125 3006 3096 0 +48.29(+1.58%)
Dec 18, 2019 3075 3139 3021 3047 0 -24.93(-0.81%)
Dec 17, 2019 2995 3084 2949 3072 0 +73.36(+2.45%)
Dec 16, 2019 3082 3118 2983 2999 0 -71.08(-2.32%)
Dec 13, 2019 3154 3176 3037 3070 0 -69.20(-2.20%)
Dec 12, 2019 3111 3194 3075 3139 0 +26.68(+0.86%)
Dec 11, 2019 3222 3278 3090 3113 0 -94.45(-2.95%)
Dec 10, 2019 3274 3316 3152 3207 0 -65.56(-2.00%)
Dec 09, 2019 3025 3305 2995 3273 0 +311.62(+10.52%)
Dec 06, 2019 2891 3058 2863 2961 0 +89.08(+3.10%)
Dec 05, 2019 2904 2955 2851 2872 0 -40.10(-1.38%)
Dec 04, 2019 2841 2937 2767 2912 0 +94.47(+3.35%)
Dec 03, 2019 2757 2850 2699 2818 0 +0.12(+0.00%)
Dec 02, 2019 2919 2939 2789 2817 0 -100.56(-3.45%)
Nov 29, 2019 2909 2973 2866 2918 0 -8.51(-0.29%)
Nov 27, 2019 2941 3017 2899 2927 0 +0.15(+0.01%)
Nov 26, 2019 3030 3064 2890 2926 0 -109.62(-3.61%)
Nov 25, 2019 3024 3119 2995 3036 0 +23.14(+0.77%)
Nov 22, 2019 2915 3043 2855 3013 0 +114.85(+3.96%)
Nov 21, 2019 2913 2997 2796 2898 0 -27.36(-0.94%)
Nov 20, 2019 2751 2959 2716 2925 0 +182.15(+6.64%)
Nov 19, 2019 2734 2774 2687 2743 0 +25.09(+0.92%)
Nov 18, 2019 2915 2930 2659 2718 0 -203.14(-6.95%)
Nov 15, 2019 2906 2936 2867 2921 0 +22.99(+0.79%)
Nov 14, 2019 2955 2980 2876 2898 0 -73.29(-2.47%)
Nov 13, 2019 3007 3031 2891 2972 0 -58.13(-1.92%)
Nov 12, 2019 3107 3156 3006 3030 0 -76.68(-2.47%)
Nov 11, 2019 3235 3299 3024 3106 0 +99.40(+3.31%)
Nov 08, 2019 2835 3030 2790 3007 0 +163.93(+5.77%)
Nov 07, 2019 2841 2996 2783 2843 0 +102.72(+3.75%)
Nov 06, 2019 2784 2811 2695 2740 0 -49.73(-1.78%)
Nov 05, 2019 2796 2839 2752 2790 0 -14.66(-0.52%)
Nov 04, 2019 2805 2862 2775 2805 0 +3.26(+0.12%)
Nov 01, 2019 2678 2835 2649 2801 0 +126.40(+4.73%)
Oct 31, 2019 2717 2731 2618 2675 0 -65.76(-2.40%)
Oct 30, 2019 2778 2803 2696 2741 0 -24.67(-0.89%)
Oct 29, 2019 2761 2813 2715 2766 0 -5.82(-0.21%)
Oct 28, 2019 2648 2813 2625 2771 0 +150.24(+5.73%)
Oct 25, 2019 2563 2649 2539 2621 0 +41.41(+1.61%)
Oct 24, 2019 2640 2668 2550 2580 0 -52.83(-2.01%)
Oct 23, 2019 2718 2795 2581 2632 0 -102.78(-3.76%)
Oct 22, 2019 2781 2826 2680 2735 0 -68.20(-2.43%)
Oct 21, 2019 2703 2851 2690 2803 0 +154.44(+5.83%)
Oct 18, 2019 2712 2738 2577 2649 0 -80.12(-2.94%)
Oct 17, 2019 2682 2748 2652 2729 0 +51.86(+1.94%)
Oct 16, 2019 2640 2710 2599 2677 0 +14.87(+0.56%)
Oct 15, 2019 2516 2711 2434 2662 0 +145.33(+5.77%)
Oct 14, 2019 2660 2670 2490 2517 0 -147.11(-5.52%)
Oct 11, 2019 2577 2699 2562 2664 0 +112.20(+4.40%)
Oct 10, 2019 2622 2627 2505 2552 0 -67.26(-2.57%)
Oct 09, 2019 2571 2629 2546 2619 0 +57.86(+2.26%)
Oct 08, 2019 2651 2699 2538 2561 0 -245.30(-8.74%)
Oct 07, 2019 2882 2921 2798 2807 0 -74.36(-2.58%)
Oct 04, 2019 2798 2899 2780 2881 0 +87.10(+3.12%)
Oct 03, 2019 2678 2799 2627 2794 0 +102.20(+3.80%)
Oct 02, 2019 2772 2818 2659 2692 0 -126.94(-4.50%)
Oct 01, 2019 2810 2916 2777 2819 0 +21.52(+0.77%)
Sep 30, 2019 2746 2850 2724 2797 0 +43.95(+1.60%)
Sep 27, 2019 2726 2835 2701 2753 0 +39.81(+1.47%)
Sep 26, 2019 2814 2853 2620 2713 0 -126.77(-4.46%)
Sep 25, 2019 2804 2890 2759 2840 0 +30.65(+1.09%)
Sep 24, 2019 2948 2975 2712 2810 0 -141.31(-4.79%)
Sep 23, 2019 3055 3103 2925 2951 0 -103.89(-3.40%)
Sep 20, 2019 3035 3176 3007 3055 0 +19.88(+0.66%)
Sep 19, 2019 3027 3068 2973 3035 0 +12.75(+0.42%)
Sep 18, 2019 3079 3117 2971 3022 0 -74.38(-2.40%)
Sep 17, 2019 3157 3196 3033 3096 0 -59.40(-1.88%)
Sep 16, 2019 3052 3206 3004 3156 0 +124.37(+4.10%)
Sep 13, 2019 3028 3077 2957 3032 0 +21.52(+0.71%)
Sep 12, 2019 3048 3099 2948 3010 0 -15.28(-0.51%)
Sep 11, 2019 3008 3101 2920 3025 0 +11.68(+0.39%)
Sep 10, 2019 2796 3067 2750 3014 0 +246.39(+8.90%)
Sep 09, 2019 2658 2778 2610 2767 0 +110.64(+4.16%)
Sep 06, 2019 2715 2736 2649 2657 0 -50.43(-1.86%)
Sep 05, 2019 2660 2733 2642 2707 0 +58.07(+2.19%)
Sep 04, 2019 2670 2688 2633 2649 0 +4.10(+0.16%)
Sep 03, 2019 2702 2715 2605 2645 0 -80.31(-2.95%)
Aug 30, 2019 2678 2741 2672 2725 0 +24.25(+0.90%)
Aug 29, 2019 2732 2760 2626 2701 0 -9.63(-0.36%)
Aug 28, 2019 2633 2735 2596 2711 0 +65.88(+2.49%)
Aug 27, 2019 2723 2787 2629 2645 0 -48.18(-1.79%)
Aug 26, 2019 2677 2753 2663 2693 0 +23.73(+0.89%)
Aug 23, 2019 2679 2720 2616 2669 0 -8.35(-0.31%)
Aug 22, 2019 2694 2716 2651 2677 0 -13.97(-0.52%)
Aug 21, 2019 2710 2740 2634 2691 0 -8.74(-0.32%)
Aug 20, 2019 2779 2791 2686 2700 0 -87.52(-3.14%)
Aug 19, 2019 2841 2858 2750 2788 0 -25.34(-0.90%)
Aug 16, 2019 2816 2851 2752 2813 0 +13.06(+0.47%)
Aug 15, 2019 2861 2903 2750 2800 0 -65.73(-2.29%)
Aug 14, 2019 2855 2891 2691 2866 0 -19.28(-0.67%)
Aug 13, 2019 2830 2928 2795 2885 0 +43.26(+1.52%)
Aug 12, 2019 3022 3065 2796 2842 0 -258.86(-8.35%)
Aug 09, 2019 2772 3126 2706 3101 0 -1006.23(-24.50%)
Aug 08, 2019 4046 4170 4012 4107 0 +78.30(+1.94%)
Aug 07, 2019 3964 4068 3883 4028 0 +16.45(+0.41%)
Aug 06, 2019 4041 4117 3901 4012 0 +19.32(+0.48%)
Aug 05, 2019 4207 4251 3962 3993 0 -279.07(-6.53%)
Aug 02, 2019 4270 4321 4171 4272 0 -7.98(-0.19%)
Aug 01, 2019 4130 4316 4056 4280 0 +296.76(+7.45%)
Jul 31, 2019 4078 4100 3924 3983 0 -93.26(-2.29%)
Jul 30, 2019 4036 4091 3927 4076 0 +17.34(+0.43%)
Jul 29, 2019 4308 4327 4023 4059 0 -199.77(-4.69%)
Jul 26, 2019 4117 4288 4062 4259 0 +134.52(+3.26%)
Jul 25, 2019 4345 4383 3960 4124 0 -256.82(-5.86%)
Jul 24, 2019 4366 4417 4336 4381 0 +2.66(+0.06%)
Jul 23, 2019 4398 4414 4334 4378 0 -21.64(-0.49%)
Jul 22, 2019 4349 4449 4315 4400 0 +39.52(+0.91%)
Jul 19, 2019 4380 4397 4336 4360 0 -14.58(-0.33%)
Jul 18, 2019 4375 4423 4332 4375 0 +0.92(+0.02%)
Jul 17, 2019 4448 4478 4359 4374 0 -59.17(-1.33%)
Jul 16, 2019 4509 4571 4402 4433 0 -74.70(-1.66%)
Jul 15, 2019 4533 4601 4437 4508 0 -40.95(-0.90%)
Jul 12, 2019 4535 4574 4452 4549 0 +22.20(+0.49%)
Jul 11, 2019 4705 4712 4462 4527 0 -163.57(-3.49%)
Jul 10, 2019 4710 4727 4600 4690 0 -9.97(-0.21%)
Jul 09, 2019 4615 4716 4564 4700 0 +76.94(+1.66%)
Jul 08, 2019 4715 4764 4569 4623 0 -115.61(-2.44%)
Jul 05, 2019 4848 4923 4703 4739 0 -129.12(-2.65%)
Jul 03, 2019 4876 4942 4828 4868 0 +9.43(+0.19%)
Jul 02, 2019 4830 4871 4725 4859 0 +31.65(+0.66%)
Jul 01, 2019 4839 4966 4757 4827 0 +29.72(+0.62%)
Jun 28, 2019 4686 4816 4644 4797 0 +102.85(+2.19%)
Jun 27, 2019 4558 4709 4549 4694 0 +169.04(+3.74%)
Jun 26, 2019 4686 4757 4492 4525 0 -149.06(-3.19%)
Jun 25, 2019 4639 4813 4550 4674 0 +72.31(+1.57%)
Jun 24, 2019 4723 4754 4536 4602 0 -115.12(-2.44%)
Jun 21, 2019 4790 4818 4653 4717 0 -68.59(-1.43%)
Jun 20, 2019 4796 4945 4741 4786 0 +21.50(+0.45%)
Jun 19, 2019 4735 4831 4690 4764 0 +41.08(+0.87%)
Jun 18, 2019 4561 4768 4548 4723 0 +171.94(+3.78%)
Jun 17, 2019 4622 4676 4475 4551 0 -22.46(-0.49%)
Jun 14, 2019 4665 4688 4513 4574 0 -79.41(-1.71%)
Jun 13, 2019 4634 4696 4573 4653 0 +31.26(+0.68%)
Jun 12, 2019 4571 4631 4486 4622 0 +46.78(+1.02%)
Jun 11, 2019 4605 4632 4506 4575 0 +11.46(+0.25%)
Jun 10, 2019 4541 4635 4513 4564 0 +43.57(+0.96%)
Jun 07, 2019 4533 4578 4470 4520 0 +0.04(+0.00%)
Jun 06, 2019 4564 4651 4404 4520 0 -56.18(-1.23%)
Jun 05, 2019 4524 4623 4469 4576 0 +91.17(+2.03%)
Jun 04, 2019 4634 4702 4434 4485 0 -188.98(-4.04%)
Jun 03, 2019 4420 4796 4396 4674 0 +412.73(+9.69%)
May 31, 2019 4327 4358 4193 4261 0 -93.95(-2.16%)
May 30, 2019 4406 4445 4328 4355 0 -48.20(-1.09%)
May 29, 2019 4360 4414 4293 4404 0 +51.28(+1.18%)
May 28, 2019 4552 4557 4323 4352 0 -194.21(-4.27%)
May 24, 2019 4482 4593 4475 4546 0 +82.76(+1.85%)
May 23, 2019 4465 4472 4322 4464 0 -49.51(-1.10%)
May 22, 2019 4508 4544 4458 4513 0 +6.47(+0.14%)
May 21, 2019 4399 4531 4381 4507 0 +126.87(+2.90%)
May 20, 2019 4352 4395 4266 4380 0 +28.78(+0.66%)
May 17, 2019 4249 4406 4219 4351 0 +77.81(+1.82%)
May 16, 2019 4431 4464 4205 4273 0 -304.93(-6.66%)
May 15, 2019 4525 4670 4460 4578 0 +33.11(+0.73%)
May 14, 2019 4426 4564 4376 4545 0 +139.39(+3.16%)
May 13, 2019 4606 4668 4345 4406 0 -267.51(-5.72%)
May 10, 2019 4796 4799 4531 4673 0 -96.72(-2.03%)
May 09, 2019 4495 4824 4418 4770 0 +274.04(+6.10%)
May 08, 2019 4378 4528 4333 4496 0 +112.19(+2.56%)
May 07, 2019 4422 4456 4325 4384 0 -70.09(-1.57%)
May 06, 2019 4310 4495 4263 4454 0 +25.63(+0.58%)
May 03, 2019 4429 4470 4382 4428 0 +16.08(+0.36%)
May 02, 2019 4359 4426 4298 4412 0 +60.81(+1.40%)
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.