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 (%)
May 29, 2015 1951 1957 1940 1947 0 -2.40(-0.12%)
May 28, 2015 1947 1957 1942 1949 0 +1.09(+0.06%)
May 27, 2015 1945 1955 1942 1948 0 +3.19(+0.16%)
May 26, 2015 1948 1955 1940 1945 0 -3.22(-0.17%)
May 22, 2015 1948 1948 1948 1948 0 +2.65(+0.14%)
May 21, 2015 1942 1948 1936 1945 0 +3.42(+0.18%)
May 20, 2015 1943 1948 1935 1942 0 -1.15(-0.06%)
May 19, 2015 1935 1945 1931 1943 0 +6.07(+0.31%)
May 18, 2015 1932 1939 1928 1937 0 +6.62(+0.34%)
May 15, 2015 1927 1937 1922 1930 0 +2.04(+0.11%)
May 14, 2015 1930 1935 1919 1928 0 +0.11(+0.01%)
May 13, 2015 1934 1944 1920 1928 0 -6.66(-0.34%)
May 12, 2015 1929 1941 1922 1935 0 +1.64(+0.08%)
May 11, 2015 1930 1940 1927 1933 0 +3.20(+0.17%)
May 08, 2015 1926 1939 1920 1930 0 +8.03(+0.42%)
May 07, 2015 1921 1927 1915 1922 0 +1.17(+0.06%)
May 06, 2015 1922 1926 1912 1921 0 +2.92(+0.15%)
May 05, 2015 1917 1926 1909 1918 0 -5.39(-0.28%)
May 04, 2015 1917 1929 1906 1923 0 +8.75(+0.46%)
May 01, 2015 1891 1919 1887 1915 0 +28.43(+1.51%)
Apr 30, 2015 1900 1904 1885 1886 0 -13.33(-0.70%)
Apr 29, 2015 1900 1909 1892 1900 0 -1.46(-0.08%)
Apr 28, 2015 1910 1914 1893 1901 0 -4.31(-0.23%)
Apr 27, 2015 1919 1925 1900 1905 0 -12.66(-0.66%)
Apr 24, 2015 1922 1927 1913 1918 0 -4.57(-0.24%)
Apr 23, 2015 1922 1928 1916 1922 0 +0.13(+0.01%)
Apr 22, 2015 1920 1926 1916 1922 0 +2.79(+0.15%)
Apr 21, 2015 1928 1930 1916 1920 0 -5.34(-0.28%)
Apr 20, 2015 1937 1941 1917 1925 0 -6.66(-0.34%)
Apr 17, 2015 1940 1943 1928 1932 0 -9.39(-0.48%)
Apr 16, 2015 1943 1948 1937 1941 0 -0.63(-0.03%)
Apr 15, 2015 1938 1947 1932 1942 0 +4.29(+0.22%)
Apr 14, 2015 1934 1942 1930 1937 0 +4.35(+0.23%)
Apr 13, 2015 1935 1941 1929 1933 0 -1.90(-0.10%)
Apr 10, 2015 1932 1941 1929 1935 0 +4.46(+0.23%)
Apr 09, 2015 1932 1943 1924 1930 0 -0.34(-0.02%)
Apr 08, 2015 1927 1939 1919 1931 0 +0.44(+0.02%)
Apr 07, 2015 1932 1944 1903 1930 0 -0.66(-0.03%)
Apr 06, 2015 1936 1943 1928 1931 0 -5.78(-0.30%)
Apr 02, 2015 1937 1937 1937 1937 0 -1.18(-0.06%)
Apr 01, 2015 1934 1943 1926 1938 0 +3.17(+0.16%)
Mar 31, 2015 1936 1942 1930 1935 0 -2.39(-0.12%)
Mar 30, 2015 1937 1943 1925 1937 0 +0.84(+0.04%)
Mar 27, 2015 1933 1940 1926 1936 0 +4.37(+0.23%)
Mar 26, 2015 1931 1937 1924 1932 0 +0.43(+0.02%)
Mar 25, 2015 1945 1950 1929 1932 0 -13.89(-0.71%)
Mar 24, 2015 1943 1953 1940 1945 0 +1.32(+0.07%)
Mar 23, 2015 1943 1953 1932 1944 0 +0.36(+0.02%)
Mar 20, 2015 1943 1952 1936 1944 0 +3.13(+0.16%)
Mar 19, 2015 1949 1954 1935 1941 0 -7.66(-0.39%)
Mar 18, 2015 1944 1961 1933 1948 0 -25.96(-1.31%)
Mar 17, 2015 1967 1978 1964 1974 0 +1.83(+0.09%)
Mar 16, 2015 1967 1981 1964 1972 0 +6.02(+0.31%)
Mar 13, 2015 1963 1974 1956 1966 0 +3.81(+0.19%)
Mar 12, 2015 1956 1966 1950 1963 0 +10.55(+0.54%)
Mar 11, 2015 1949 1957 1941 1952 0 +4.07(+0.21%)
Mar 10, 2015 1949 1956 1942 1948 0 -2.71(-0.14%)
Mar 09, 2015 1954 1959 1941 1951 0 -2.77(-0.14%)
Mar 06, 2015 1957 1963 1947 1953 0 -5.82(-0.30%)
Mar 05, 2015 1963 1969 1956 1959 0 -1.42(-0.07%)
Mar 04, 2015 1961 1963 1946 1961 0 +10.84(+0.56%)
Mar 03, 2015 1950 1951 1948 1950 0 -1.17(-0.06%)
Mar 02, 2015 1947 1955 1937 1951 0 +0.96(+0.05%)
Feb 27, 2015 1949 1958 1941 1950 0 +1.17(+0.06%)
Feb 26, 2015 1949 1956 1946 1949 0 +3.25(+0.17%)
Feb 25, 2015 1956 1958 1929 1946 0 -5.16(-0.26%)
Feb 24, 2015 1953 1956 1947 1951 0 -2.81(-0.14%)
Feb 23, 2015 1955 1958 1948 1954 0 -2.98(-0.15%)
Feb 20, 2015 1952 1963 1948 1957 0 +3.77(+0.19%)
Feb 19, 2015 1951 1963 1948 1953 0 -1.00(-0.05%)
Feb 18, 2015 1953 1959 1949 1954 0 -0.90(-0.05%)
Feb 17, 2015 1950 1959 1947 1955 0 +4.62(+0.24%)
Feb 13, 2015 1950 1950 1950 1950 0 -1.86(-0.10%)
Feb 12, 2015 1954 1958 1946 1952 0 +1.91(+0.10%)
Feb 11, 2015 1954 1957 1943 1950 0 -3.31(-0.17%)
Feb 10, 2015 1959 1961 1951 1953 0 -1.24(-0.06%)
Feb 09, 2015 1957 1963 1951 1955 0 -2.35(-0.12%)
Feb 06, 2015 1968 1971 1956 1957 0 -13.40(-0.68%)
Feb 05, 2015 1962 1974 1956 1970 0 +438.67(+28.64%)
Feb 04, 2015 1511 1542 1497 1532 0 +13.16(+0.87%)
Feb 03, 2015 1515 1523 1491 1518 0 +5.55(+0.37%)
Feb 02, 2015 1524 1531 1484 1513 0 -1.79(-0.12%)
Jan 30, 2015 1533 1548 1511 1515 0 -33.91(-2.19%)
Jan 29, 2015 1535 1550 1509 1549 0 +11.29(+0.73%)
Jan 28, 2015 1572 1581 1534 1537 0 -24.39(-1.56%)
Jan 27, 2015 1562 1579 1553 1562 0 -15.41(-0.98%)
Jan 26, 2015 1545 1580 1526 1577 0 +24.02(+1.55%)
Jan 23, 2015 1537 1559 1531 1553 0 +13.12(+0.85%)
Jan 22, 2015 1540 1542 1501 1540 0 +18.43(+1.21%)
Jan 21, 2015 1512 1537 1504 1522 0 -0.39(-0.03%)
Jan 20, 2015 1520 1540 1495 1522 0 +6.48(+0.43%)
Jan 16, 2015 1462 1519 1452 1515 0 +47.77(+3.25%)
Jan 15, 2015 1468 1472 1462 1468 0 -20.14(-1.35%)
Jan 14, 2015 1486 1514 1451 1488 0 -16.32(-1.08%)
Jan 13, 2015 1504 1504 1504 1504 0 +0.98(+0.07%)
Jan 12, 2015 1505 1520 1495 1503 0 +2.66(+0.18%)
Jan 09, 2015 1513 1524 1494 1501 0 -6.22(-0.41%)
Jan 08, 2015 1504 1525 1490 1507 0 +17.09(+1.15%)
Jan 07, 2015 1481 1503 1473 1490 0 +21.30(+1.45%)
Jan 06, 2015 1479 1501 1462 1468 0 -11.29(-0.76%)
Jan 05, 2015 1494 1509 1470 1480 0 -21.04(-1.40%)
Jan 02, 2015 1498 1524 1483 1501 0 +7.35(+0.49%)
Dec 31, 2014 1493 1493 1493 1493 0 -24.27(-1.60%)
Dec 30, 2014 1516 1541 1506 1518 0 +3.79(+0.25%)
Dec 29, 2014 1510 1522 1501 1514 0 +0.41(+0.03%)
Dec 26, 2014 1519 1529 1505 1513 0 -0.06(-0.00%)
Dec 24, 2014 1513 1513 1513 1513 0 -0.38(-0.03%)
Dec 23, 2014 1529 1534 1491 1514 0 -11.93(-0.78%)
Dec 22, 2014 1525 1535 1504 1526 0 -1.92(-0.13%)
Dec 19, 2014 1520 1542 1507 1528 0 +12.04(+0.79%)
Dec 18, 2014 1489 1523 1475 1516 0 +47.28(+3.22%)
Dec 17, 2014 1432 1484 1427 1468 0 +39.15(+2.74%)
Dec 16, 2014 1429 1477 1428 1429 0 -26.72(-1.84%)
Dec 15, 2014 1477 1503 1453 1456 0 -15.38(-1.05%)
Dec 12, 2014 1504 1516 1465 1471 0 -36.38(-2.41%)
Dec 11, 2014 1465 1537 1453 1508 0 +51.99(+3.57%)
Dec 10, 2014 1478 1491 1452 1456 0 -29.89(-2.01%)
Dec 09, 2014 1464 1506 1453 1486 0 +14.22(+0.97%)
Dec 08, 2014 1477 1487 1457 1471 0 -7.31(-0.49%)
Dec 05, 2014 1458 1485 1450 1479 0 +19.68(+1.35%)
Dec 04, 2014 1461 1479 1446 1459 0 -6.31(-0.43%)
Dec 03, 2014 1481 1496 1452 1465 0 -27.93(-1.87%)
Dec 02, 2014 1483 1508 1463 1493 0 +14.24(+0.96%)
Dec 01, 2014 1464 1489 1455 1479 0 +9.91(+0.67%)
Nov 28, 2014 1484 1502 1464 1469 0 -14.33(-0.97%)
Nov 26, 2014 1483 1483 1483 1483 0 +15.77(+1.07%)
Nov 25, 2014 1462 1478 1448 1468 0 +10.00(+0.69%)
Nov 24, 2014 1430 1468 1425 1458 0 +32.43(+2.28%)
Nov 21, 2014 1432 1444 1415 1425 0 +9.04(+0.64%)
Nov 20, 2014 1400 1428 1395 1416 0 +4.02(+0.28%)
Nov 19, 2014 1430 1433 1401 1412 0 -22.21(-1.55%)
Nov 18, 2014 1406 1440 1397 1434 0 +29.64(+2.11%)
Nov 17, 2014 1395 1415 1384 1405 0 +3.45(+0.25%)
Nov 14, 2014 1404 1409 1379 1401 0 -0.46(-0.03%)
Nov 13, 2014 1406 1414 1387 1402 0 +2.55(+0.18%)
Nov 12, 2014 1381 1403 1371 1399 0 +17.22(+1.25%)
Nov 11, 2014 1356 1389 1349 1382 0 +26.38(+1.95%)
Nov 10, 2014 1355 1377 1346 1356 0 +0.40(+0.03%)
Nov 07, 2014 1394 1397 1343 1355 0 -9.37(-0.69%)
Nov 06, 2014 1346 1393 1327 1365 0 +67.41(+5.20%)
Nov 05, 2014 1310 1321 1286 1297 0 -7.33(-0.56%)
Nov 04, 2014 1299 1310 1282 1304 0 +4.61(+0.35%)
Nov 03, 2014 1308 1318 1292 1300 0 -12.78(-0.97%)
Oct 31, 2014 1341 1352 1295 1313 0 -15.20(-1.14%)
Oct 30, 2014 1273 1343 1266 1328 0 +41.20(+3.20%)
Oct 28, 2014 1272 1288 1261 1287 0 +19.55(+1.54%)
Oct 27, 2014 1270 1278 1258 1267 0 -5.57(-0.44%)
Oct 24, 2014 1259 1281 1251 1273 0 +13.57(+1.08%)
Oct 23, 2014 1234 1274 1228 1259 0 +20.12(+1.62%)
Oct 21, 2014 1231 1246 1217 1239 0 +17.46(+1.43%)
Oct 20, 2014 1214 1236 1204 1222 0 +2.28(+0.19%)
Oct 17, 2014 1219 1225 1215 1219 0 -5.34(-0.44%)
Oct 16, 2014 1168 1232 1163 1225 0 +38.94(+3.28%)
Oct 15, 2014 1175 1196 1144 1186 0 -1.03(-0.09%)
Oct 14, 2014 1195 1211 1177 1187 0 -2.28(-0.19%)
Oct 13, 2014 1189 1197 1185 1189 0 -35.12(-2.87%)
Oct 10, 2014 1241 1262 1219 1224 0 -15.23(-1.23%)
Oct 09, 2014 1271 1273 1236 1239 0 -33.20(-2.61%)
Oct 08, 2014 1238 1274 1230 1273 0 +34.07(+2.75%)
Oct 07, 2014 1259 1270 1233 1238 0 -26.38(-2.09%)
Oct 06, 2014 1276 1283 1263 1265 0 -5.41(-0.43%)
Oct 03, 2014 1254 1280 1244 1270 0 +25.81(+2.07%)
Oct 02, 2014 1246 1259 1230 1244 0 -5.96(-0.48%)
Oct 01, 2014 1256 1260 1237 1250 0 -5.79(-0.46%)
Sep 30, 2014 1278 1283 1251 1256 0 -23.24(-1.82%)
Sep 29, 2014 1258 1286 1253 1279 0 +7.96(+0.63%)
Sep 26, 2014 1267 1280 1259 1271 0 +5.61(+0.44%)
Sep 25, 2014 1290 1295 1263 1266 0 -41.62(-3.18%)
Sep 19, 2014 1314 1323 1303 1307 0 +0.84(+0.06%)
Sep 18, 2014 1313 1318 1299 1307 0 -3.61(-0.28%)
Sep 17, 2014 1306 1321 1303 1310 0 +4.33(+0.33%)
Sep 16, 2014 1295 1316 1285 1306 0 +9.71(+0.75%)
Sep 15, 2014 1298 1308 1285 1296 0 -1.10(-0.08%)
Sep 12, 2014 1299 1312 1291 1297 0 -9.18(-0.70%)
Sep 11, 2014 1308 1316 1297 1306 0 +360.19(+38.06%)
Sep 10, 2014 941.98 951.14 935.76 946.28 0 +7.23(+0.77%)
Sep 09, 2014 941.74 948.62 931.67 939.05 0 -1.12(-0.12%)
Sep 08, 2014 951.00 957.71 932.70 940.17 0 -14.64(-1.53%)
Sep 05, 2014 947.39 957.22 936.46 954.81 0 +8.09(+0.85%)
Sep 04, 2014 957.16 963.58 944.43 946.72 0 -9.53(-1.00%)
Sep 03, 2014 969.75 972.92 939.38 956.25 0 -9.96(-1.03%)
Sep 02, 2014 962.37 970.11 956.20 966.21 0 +7.99(+0.83%)
Aug 29, 2014 958.21 958.21 958.21 0 -5.93(-0.62%)
Aug 28, 2014 961.50 970.10 954.02 964.15 0 -0.10(-0.01%)
Aug 27, 2014 964.81 973.54 959.26 964.24 0 +0.96(+0.10%)
Aug 26, 2014 968.73 975.40 953.18 963.29 0 -6.05(-0.62%)
Aug 25, 2014 966.06 979.56 957.19 969.34 0 +8.39(+0.87%)
Aug 22, 2014 961.24 967.00 951.36 960.95 0 -2.58(-0.27%)
Aug 21, 2014 965.08 973.78 957.20 963.53 0 -1.18(-0.12%)
Aug 20, 2014 952.09 973.25 946.47 964.71 0 +12.84(+1.35%)
Aug 19, 2014 973.14 977.27 946.02 951.87 0 -21.18(-2.18%)
Aug 18, 2014 973.47 979.58 967.65 973.04 0 +8.38(+0.87%)
Aug 15, 2014 978.59 985.80 956.32 964.66 0 -11.56(-1.18%)
Aug 14, 2014 964.73 978.65 959.57 976.22 0 +13.33(+1.38%)
Aug 13, 2014 954.64 965.50 948.27 962.89 0 +14.05(+1.48%)
Aug 12, 2014 950.36 957.66 942.50 948.85 0 -2.69(-0.28%)
Aug 11, 2014 952.28 957.10 942.21 951.53 0 +5.47(+0.58%)
Aug 08, 2014 933.59 947.59 923.54 946.06 0 +12.63(+1.35%)
Aug 07, 2014 949.20 962.59 928.39 933.43 0 -24.89(-2.60%)
Aug 06, 2014 945.34 967.00 941.05 958.32 0 +4.81(+0.50%)
Aug 05, 2014 949.25 971.27 942.85 953.51 0 +2.31(+0.24%)
Aug 04, 2014 944.05 956.52 932.47 951.20 0 +10.07(+1.07%)
Aug 01, 2014 944.61 963.99 924.55 941.12 0 +2.03(+0.22%)
Jul 31, 2014 949.63 963.55 931.75 939.10 0 +56.41(+6.39%)
Jul 23, 2014 884.77 892.39 875.15 882.69 0 -1.24(-0.14%)
Jul 22, 2014 884.38 894.58 880.00 883.93 0 +5.06(+0.58%)
Jul 21, 2014 870.56 884.90 862.57 878.87 0 +2.81(+0.32%)
Jul 18, 2014 867.25 881.55 865.52 876.06 0 +9.87(+1.14%)
Jul 17, 2014 883.11 889.97 863.46 866.19 0 -22.22(-2.50%)
Jul 16, 2014 896.69 899.98 882.68 888.40 0 -3.76(-0.42%)
Jul 15, 2014 908.37 914.58 887.89 892.17 0 -12.21(-1.35%)
Jul 14, 2014 911.27 916.50 893.19 904.38 0 +1.07(+0.12%)
Jul 11, 2014 907.69 911.16 890.41 903.30 0 +0.70(+0.08%)
Jul 10, 2014 897.51 906.73 890.13 902.60 0 -5.09(-0.56%)
Jul 09, 2014 906.31 913.88 898.31 907.69 0 +4.30(+0.48%)
Jul 08, 2014 914.57 915.77 894.59 903.39 0 -11.29(-1.23%)
Jul 07, 2014 932.55 933.48 909.75 914.68 0 -20.26(-2.17%)
Jul 03, 2014 934.94 934.94 934.94 0 -0.45(-0.05%)
Jul 02, 2014 935.95 940.71 930.76 935.40 0 -4.92(-0.52%)
Jul 01, 2014 920.27 947.50 916.32 940.32 0 +25.24(+2.76%)
Jun 30, 2014 906.36 917.57 901.10 915.08 0 +9.76(+1.08%)
Jun 27, 2014 918.14 922.50 899.41 905.32 0 -14.41(-1.57%)
Jun 26, 2014 925.74 931.21 915.39 919.73 0 -1.31(-0.14%)
Jun 25, 2014 921.58 930.23 915.50 921.04 0 -0.35(-0.04%)
Jun 24, 2014 929.77 936.31 920.33 921.39 0 -8.10(-0.87%)
Jun 23, 2014 933.00 938.92 923.81 929.49 0 -5.39(-0.58%)
Jun 20, 2014 931.96 942.69 923.05 934.88 0 +6.99(+0.75%)
Jun 19, 2014 929.29 935.16 914.96 927.89 0 +1.68(+0.18%)
Jun 18, 2014 915.37 928.34 906.06 926.21 0 +9.62(+1.05%)
Jun 17, 2014 923.21 932.35 911.30 916.59 0 -6.68(-0.72%)
Jun 16, 2014 913.04 926.05 907.30 923.27 0 +9.55(+1.05%)
Jun 13, 2014 911.38 925.99 898.23 913.72 0 +12.94(+1.44%)
Jun 12, 2014 782.73 914.41 897.52 900.78 0 -14.80(-1.62%)
Jun 11, 2014 781.72 927.76 909.93 915.58 0 +0.89(+0.10%)
Jun 10, 2014 895.55 916.78 890.11 914.69 0 +31.04(+3.51%)
Jun 06, 2014 877.04 891.00 866.31 883.65 0 +9.01(+1.03%)
Jun 05, 2014 859.26 876.94 852.74 874.63 0 +17.73(+2.07%)
Jun 04, 2014 851.16 861.29 842.36 856.90 0 +3.66(+0.43%)
Jun 03, 2014 853.78 863.07 847.02 853.24 0 -8.53(-0.99%)
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