Financial News

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 (%)
Feb 28, 2017 1989 1991 1890 1904 0 -79.85(-4.02%)
Feb 27, 2017 1949 1998 1935 1984 0 +29.05(+1.49%)
Feb 24, 2017 1907 1960 1902 1955 0 +31.56(+1.64%)
Feb 23, 2017 1931 1963 1884 1924 0 -8.01(-0.41%)
Feb 22, 2017 1959 1969 1914 1932 0 -24.94(-1.27%)
Feb 21, 2017 1924 1965 1897 1956 0 +36.13(+1.88%)
Feb 17, 2017 1920 1920 1920 1920 0 +12.96(+0.68%)
Feb 16, 2017 1980 1995 1892 1907 0 -80.31(-4.04%)
Feb 15, 2017 1940 1993 1932 1988 0 +37.98(+1.95%)
Feb 14, 2017 1921 1968 1911 1950 0 +17.68(+0.92%)
Feb 13, 2017 1950 1957 1908 1932 0 -5.58(-0.29%)
Feb 10, 2017 1945 2017 1913 1938 0 -41.24(-2.08%)
Feb 09, 2017 1911 1985 1902 1979 0 +63.53(+3.32%)
Feb 08, 2017 1908 1934 1858 1915 0 -3.33(-0.17%)
Feb 07, 2017 1956 1966 1901 1919 0 -32.09(-1.65%)
Feb 06, 2017 1887 1959 1866 1951 0 +58.43(+3.09%)
Feb 03, 2017 1855 1901 1835 1892 0 +55.80(+3.04%)
Feb 02, 2017 1848 1862 1802 1836 0 -33.22(-1.78%)
Feb 01, 2017 1816 1876 1799 1870 0 +57.73(+3.19%)
Jan 31, 2017 1757 1820 1726 1812 0 +44.73(+2.53%)
Jan 30, 2017 1815 1828 1738 1767 0 -69.69(-3.79%)
Jan 27, 2017 1823 1854 1806 1837 0 +16.52(+0.91%)
Jan 26, 2017 1835 1856 1793 1820 0 -29.52(-1.60%)
Jan 25, 2017 1819 1861 1813 1850 0 +43.78(+2.42%)
Jan 24, 2017 1827 1849 1752 1806 0 -18.54(-1.02%)
Jan 23, 2017 1814 1847 1767 1825 0 +7.03(+0.39%)
Jan 20, 2017 1837 1856 1803 1818 0 -25.33(-1.37%)
Jan 19, 2017 1888 1892 1822 1843 0 -45.43(-2.41%)
Jan 18, 2017 1878 1901 1831 1888 0 +21.03(+1.13%)
Jan 17, 2017 1922 1946 1842 1867 0 -71.21(-3.67%)
Jan 13, 2017 1939 1939 1939 1939 0 +10.60(+0.55%)
Jan 12, 2017 1948 1955 1890 1928 0 -34.93(-1.78%)
Jan 11, 2017 2012 2015 1916 1963 0 -54.10(-2.68%)
Jan 10, 2017 2044 2070 1972 2017 0 -7.33(-0.36%)
Jan 09, 2017 2055 2070 2012 2024 0 -19.12(-0.94%)
Jan 06, 2017 2018 2056 1994 2044 0 +49.24(+2.47%)
Jan 05, 2017 2001 2016 1971 1994 0 -7.69(-0.38%)
Jan 04, 2017 1951 2008 1935 2002 0 +51.94(+2.66%)
Jan 03, 2017 1930 1966 1900 1950 0 +40.29(+2.11%)
Dec 30, 2016 1910 1910 1910 1910 0 +12.86(+0.68%)
Dec 29, 2016 1884 1914 1866 1897 0 +10.62(+0.56%)
Dec 28, 2016 1940 1950 1868 1886 0 -52.33(-2.70%)
Dec 27, 2016 1960 1989 1928 1939 0 -22.60(-1.15%)
Dec 23, 2016 1961 1961 1961 1961 0 +69.50(+3.67%)
Dec 22, 2016 1912 1927 1874 1892 0 -21.72(-1.14%)
Dec 21, 2016 1955 1979 1902 1913 0 -48.04(-2.45%)
Dec 20, 2016 1968 2011 1919 1961 0 -2.66(-0.14%)
Dec 19, 2016 1956 2010 1938 1964 0 +12.40(+0.64%)
Dec 16, 2016 1938 1984 1918 1952 0 +24.36(+1.26%)
Dec 15, 2016 1886 1947 1877 1927 0 +43.17(+2.29%)
Dec 14, 2016 1895 1927 1861 1884 0 -11.37(-0.60%)
Dec 13, 2016 1918 1960 1886 1896 0 -27.95(-1.45%)
Dec 12, 2016 1950 1989 1900 1923 0 -82.56(-4.12%)
Dec 09, 2016 1994 2034 1968 2006 0 +28.01(+1.42%)
Dec 08, 2016 1903 1982 1868 1978 0 +68.48(+3.59%)
Dec 07, 2016 1934 1961 1868 1910 0 -42.84(-2.19%)
Dec 06, 2016 1945 1969 1886 1952 0 +13.92(+0.72%)
Dec 05, 2016 1922 1978 1905 1938 0 +22.60(+1.18%)
Dec 02, 2016 1885 1946 1858 1916 0 +28.80(+1.53%)
Dec 01, 2016 1906 1925 1827 1887 0 -6.02(-0.32%)
Nov 30, 2016 1935 1958 1867 1893 0 -36.83(-1.91%)
Nov 29, 2016 1954 1975 1916 1930 0 -13.09(-0.67%)
Nov 28, 2016 2017 2033 1935 1943 0 -86.85(-4.28%)
Nov 25, 2016 2007 2038 1994 2030 0 +33.66(+1.69%)
Nov 23, 2016 1996 1996 1996 1996 0 +21.30(+1.08%)
Nov 22, 2016 2021 2036 1949 1975 0 -40.16(-1.99%)
Nov 21, 2016 2064 2074 1981 2015 0 -38.02(-1.85%)
Nov 18, 2016 2036 2084 2007 2053 0 -12.03(-0.58%)
Nov 17, 2016 2058 2068 2021 2065 0 +6.09(+0.30%)
Nov 16, 2016 2060 2104 2022 2059 0 -6.06(-0.29%)
Nov 15, 2016 2108 2116 2012 2065 0 -58.70(-2.76%)
Nov 14, 2016 2125 2166 2085 2124 0 +12.80(+0.61%)
Nov 11, 2016 2018 2133 1956 2111 0 +90.89(+4.50%)
Nov 10, 2016 2017 2106 1991 2020 0 +39.99(+2.02%)
Nov 09, 2016 1922 2041 1894 1980 0 +86.57(+4.57%)
Nov 08, 2016 1867 1924 1829 1894 0 +23.44(+1.25%)
Nov 07, 2016 1870 1919 1810 1870 0 +48.95(+2.69%)
Nov 04, 2016 1812 1931 1799 1821 0 +43.76(+2.46%)
Nov 03, 2016 1862 1871 1761 1777 0 -74.10(-4.00%)
Nov 02, 2016 1863 1891 1825 1851 0 -13.32(-0.71%)
Nov 01, 2016 1863 1886 1835 1865 0 +2.94(+0.16%)
Oct 31, 2016 1831 1893 1816 1862 0 +36.76(+2.01%)
Oct 28, 2016 1845 1856 1802 1825 0 -28.13(-1.52%)
Oct 27, 2016 1904 1930 1830 1853 0 -35.25(-1.87%)
Oct 26, 2016 1940 1947 1879 1888 0 -32.72(-1.70%)
Oct 25, 2016 1955 1986 1911 1921 0 -39.05(-1.99%)
Oct 24, 2016 2002 2015 1952 1960 0 -40.39(-2.02%)
Oct 21, 2016 2024 2048 1981 2001 0 -43.65(-2.14%)
Oct 20, 2016 1995 2063 1980 2044 0 +38.95(+1.94%)
Oct 19, 2016 1993 2030 1971 2005 0 -77.20(-3.71%)
Oct 18, 2016 2334 2340 2075 2083 0 -151.66(-6.79%)
Oct 17, 2016 2264 2284 2223 2234 0 -32.99(-1.46%)
Oct 14, 2016 2298 2313 2253 2267 0 -17.39(-0.76%)
Oct 13, 2016 2274 2322 2257 2285 0 -13.33(-0.58%)
Oct 12, 2016 2352 2381 2279 2298 0 -50.39(-2.15%)
Oct 11, 2016 2398 2429 2329 2348 0 -69.82(-2.89%)
Oct 10, 2016 2376 2442 2373 2418 0 +54.35(+2.30%)
Oct 07, 2016 2385 2403 2326 2364 0 -13.67(-0.57%)
Oct 06, 2016 2381 2417 2349 2377 0 -15.88(-0.66%)
Oct 05, 2016 2395 2436 2369 2393 0 +10.82(+0.45%)
Oct 04, 2016 2424 2465 2351 2382 0 -123.73(-4.94%)
Sep 26, 2016 2567 2611 2499 2506 0 -85.30(-3.29%)
Sep 23, 2016 2670 2679 2570 2592 0 -83.79(-3.13%)
Sep 22, 2016 2648 2691 2629 2675 0 +44.64(+1.70%)
Sep 21, 2016 2620 2651 2558 2631 0 +17.81(+0.68%)
Sep 20, 2016 2640 2657 2604 2613 0 +1.60(+0.06%)
Sep 19, 2016 2639 2674 2598 2611 0 -5.41(-0.21%)
Sep 16, 2016 2632 2650 2585 2617 0 -17.60(-0.67%)
Sep 15, 2016 2611 2654 2586 2634 0 +17.14(+0.65%)
Sep 14, 2016 2582 2655 2573 2617 0 +45.78(+1.78%)
Sep 13, 2016 2605 2639 2523 2571 0 -71.29(-2.70%)
Sep 12, 2016 2548 2644 2542 2643 0 +77.05(+3.00%)
Sep 09, 2016 2675 2679 2564 2566 0 -127.46(-4.73%)
Sep 08, 2016 2730 2738 2659 2693 0 -11.76(-0.43%)
Sep 07, 2016 2614 2721 2603 2705 0 +92.63(+3.55%)
Sep 06, 2016 2576 2646 2557 2612 0 +40.28(+1.57%)
Sep 02, 2016 2572 2572 2572 2572 0 +39.38(+1.55%)
Sep 01, 2016 2490 2539 2450 2533 0 +37.39(+1.50%)
Aug 31, 2016 2482 2517 2428 2495 0 +19.09(+0.77%)
Aug 30, 2016 2454 2491 2415 2476 0 +18.91(+0.77%)
Aug 29, 2016 2480 2488 2422 2457 0 -7.91(-0.32%)
Aug 26, 2016 2455 2499 2428 2465 0 +7.62(+0.31%)
Aug 25, 2016 2491 2551 2412 2457 0 -31.15(-1.25%)
Aug 24, 2016 2567 2638 2461 2489 0 -76.40(-2.98%)
Aug 23, 2016 2528 2595 2521 2565 0 +42.10(+1.67%)
Aug 22, 2016 2460 2548 2443 2523 0 +60.29(+2.45%)
Aug 19, 2016 2504 2518 2438 2463 0 -42.53(-1.70%)
Aug 18, 2016 2487 2522 2449 2505 0 +17.40(+0.70%)
Aug 17, 2016 2478 2494 2438 2488 0 +19.05(+0.77%)
Aug 16, 2016 2482 2495 2451 2469 0 -14.37(-0.58%)
Aug 15, 2016 2433 2496 2401 2483 0 +48.52(+1.99%)
Aug 12, 2016 2440 2453 2394 2435 0 -2.11(-0.09%)
Aug 11, 2016 2430 2459 2396 2437 0 +14.44(+0.60%)
Aug 10, 2016 2472 2485 2404 2422 0 -48.88(-1.98%)
Aug 09, 2016 2454 2485 2438 2471 0 +24.29(+0.99%)
Aug 08, 2016 2435 2485 2400 2447 0 -21.04(-0.85%)
Aug 05, 2016 2446 2492 2421 2468 0 +19.49(+0.80%)
Aug 04, 2016 2434 2520 2391 2448 0 -8.05(-0.33%)
Aug 03, 2016 2422 2469 2390 2456 0 +34.24(+1.41%)
Aug 02, 2016 2485 2500 2392 2422 0 -68.94(-2.77%)
Aug 01, 2016 2454 2526 2421 2491 0 +50.73(+2.08%)
Jul 29, 2016 2325 2459 2314 2440 0 +112.21(+4.82%)
Jul 28, 2016 2234 2349 2219 2328 0 +90.01(+4.02%)
Jul 27, 2016 2239 2259 2208 2238 0 +3.85(+0.17%)
Jul 26, 2016 2238 2279 2209 2234 0 -2.72(-0.12%)
Jul 25, 2016 2213 2264 2192 2237 0 +27.20(+1.23%)
Jul 22, 2016 2231 2247 2203 2210 0 -16.85(-0.76%)
Jul 21, 2016 2241 2286 2207 2227 0 -0.55(-0.02%)
Jul 20, 2016 2196 2247 2180 2227 0 +44.75(+2.05%)
Jul 19, 2016 2227 2264 2174 2182 0 -50.40(-2.26%)
Jul 18, 2016 2233 2256 2214 2233 0 +0.15(+0.01%)
Jul 15, 2016 2269 2278 2223 2233 0 -23.69(-1.05%)
Jul 14, 2016 2288 2307 2232 2256 0 -9.03(-0.40%)
Jul 13, 2016 2275 2291 2241 2265 0 +2.34(+0.10%)
Jul 12, 2016 2208 2286 2178 2263 0 +71.22(+3.25%)
Jul 11, 2016 2186 2212 2167 2192 0 +23.21(+1.07%)
Jul 08, 2016 2169 2178 2094 2169 0 +71.53(+3.41%)
Jul 07, 2016 2101 2119 2073 2097 0 +18.65(+0.90%)
Jul 05, 2016 2094 2121 2055 2078 0 -34.25(-1.62%)
Jul 01, 2016 2113 2113 2113 2113 0 +23.13(+1.11%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback