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 (%)
Dec 31, 2008 813.60 844.03 804.06 836.58 0 +20.65(+2.53%)
Dec 30, 2008 794.88 819.94 785.37 815.92 0 +19.26(+2.42%)
Dec 29, 2008 809.41 814.12 787.11 796.66 0 -7.82(-0.97%)
Dec 26, 2008 798.49 812.08 782.17 804.48 0 +5.43(+0.68%)
Dec 25, 2008 794.70 806.53 781.47 799.05 0 +0.00(+0.00%)
Dec 24, 2008 794.70 806.53 781.47 799.05 0 +3.06(+0.38%)
Dec 23, 2008 805.46 820.47 785.32 795.99 0 -6.51(-0.81%)
Dec 22, 2008 812.44 828.48 784.21 802.50 0 -9.19(-1.13%)
Dec 19, 2008 836.59 856.80 795.79 811.69 0 -19.54(-2.35%)
Dec 18, 2008 863.74 880.89 817.40 831.24 0 -26.63(-3.10%)
Dec 17, 2008 854.78 879.31 839.33 857.87 0 -5.07(-0.59%)
Dec 16, 2008 849.70 881.93 823.85 862.94 0 +17.02(+2.01%)
Dec 15, 2008 855.72 873.15 825.84 845.92 0 -21.45(-2.47%)
Dec 12, 2008 838.96 876.09 825.75 867.38 0 +7.73(+0.90%)
Dec 11, 2008 859.91 903.32 840.21 859.65 0 -9.15(-1.05%)
Dec 10, 2008 878.02 894.01 851.69 868.80 0 -7.75(-0.88%)
Dec 09, 2008 885.56 906.35 858.56 876.55 0 -15.89(-1.78%)
Dec 08, 2008 863.59 912.02 855.05 892.44 0 +42.88(+5.05%)
Dec 05, 2008 829.00 855.69 800.35 849.56 0 +9.65(+1.15%)
Dec 04, 2008 841.26 885.33 813.22 839.91 0 -10.42(-1.23%)
Dec 03, 2008 827.04 861.62 810.44 850.33 0 +1.13(+0.13%)
Dec 02, 2008 835.74 862.42 806.17 849.19 0 +25.28(+3.07%)
Dec 01, 2008 846.14 878.44 802.17 823.91 0 -26.97(-3.17%)
Nov 28, 2008 824.24 856.17 813.09 850.88 0 +19.78(+2.38%)
Nov 27, 2008 787.22 834.65 778.03 831.10 0 +0.00(+0.00%)
Nov 26, 2008 787.22 834.65 778.03 831.10 0 +25.02(+3.10%)
Nov 25, 2008 808.19 821.37 780.47 806.08 0 +7.54(+0.94%)
Nov 24, 2008 759.06 814.30 740.74 798.54 0 +51.49(+6.89%)
Nov 21, 2008 749.97 771.11 690.72 747.05 0 +5.95(+0.80%)
Nov 20, 2008 760.61 807.15 722.75 741.10 0 -29.89(-3.88%)
Nov 19, 2008 822.93 841.44 767.63 770.99 0 -51.69(-6.28%)
Nov 18, 2008 838.32 867.35 795.80 822.68 0 -18.64(-2.22%)
Nov 17, 2008 854.61 882.24 828.25 841.32 0 -16.49(-1.92%)
Nov 14, 2008 873.65 904.32 841.85 857.81 0 -29.71(-3.35%)
Nov 13, 2008 825.85 894.18 804.88 887.52 0 +61.04(+7.39%)
Nov 12, 2008 870.89 878.58 822.25 826.48 0 -43.82(-5.04%)
Nov 11, 2008 881.42 897.95 855.81 870.30 0 -13.98(-1.58%)
Nov 10, 2008 904.11 920.68 864.21 884.28 0 -5.45(-0.61%)
Nov 07, 2008 869.83 909.04 855.22 889.73 0 +24.63(+2.85%)
Nov 06, 2008 884.06 913.15 850.30 865.10 0 -13.50(-1.54%)
Nov 05, 2008 879.62 932.76 819.95 878.60 0 +4.13(+0.47%)
Nov 04, 2008 911.97 921.53 852.05 874.47 0 -26.85(-2.98%)
Nov 03, 2008 895.40 926.95 870.18 901.32 0 +7.99(+0.89%)
Oct 31, 2008 839.11 907.17 786.10 893.32 0 +46.57(+5.50%)
Oct 30, 2008 811.68 874.81 794.51 846.75 0 +2.29(+0.27%)
Oct 29, 2008 842.99 880.34 814.15 844.47 0 +3.44(+0.41%)
Oct 28, 2008 815.21 854.28 786.85 841.02 0 +43.82(+5.50%)
Oct 27, 2008 838.87 854.41 791.97 797.21 0 -46.22(-5.48%)
Oct 24, 2008 797.70 867.32 780.54 843.43 0 -14.42(-1.68%)
Oct 23, 2008 899.25 946.60 822.75 857.85 0 -32.46(-3.65%)
Oct 22, 2008 939.34 957.96 865.03 890.30 0 -64.89(-6.79%)
Oct 21, 2008 987.40 1009 930.64 955.19 0 -23.59(-2.41%)
Oct 20, 2008 946.35 984.35 913.02 978.78 0 +49.08(+5.28%)
Oct 17, 2008 876.56 972.79 869.12 929.69 0 +2.64(+0.28%)
Oct 16, 2008 909.33 941.43 867.77 927.05 0 +20.99(+2.32%)
Oct 15, 2008 967.27 978.44 899.55 906.06 0 -72.96(-7.45%)
Oct 14, 2008 1006 1033 953.27 979.02 0 +7.76(+0.80%)
Oct 13, 2008 919.22 983.68 885.89 971.25 0 +94.01(+10.72%)
Oct 10, 2008 868.61 921.75 787.52 877.24 0 -35.56(-3.90%)
Oct 09, 2008 1008 1030 897.66 912.81 0 -90.95(-9.06%)
Oct 08, 2008 1025 1052 979.67 1004 0 -38.47(-3.69%)
Oct 07, 2008 1061 1100 1020 1042 0 -16.22(-1.53%)
Oct 06, 2008 1095 1110 1003 1058 0 -63.24(-5.64%)
Oct 03, 2008 1142 1179 1115 1122 0 -17.46(-1.53%)
Oct 02, 2008 1170 1195 1129 1139 0 -32.53(-2.78%)
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.