Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Drug Delivery Sector (CIX: MSECTOR513 )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	1052	1094	1066	1077	0	-13.26(-1.22%)
Aug 28, 2009	1070	1106	1079	1090	0	-7.69(-0.70%)
Aug 27, 2009	1093	1105	1078	1098	0	-2.01(-0.18%)
Aug 26, 2009	1103	1114	1087	1100	0	-6.93(-0.63%)
Aug 25, 2009	1107	1123	1096	1107	0	-1.90(-0.17%)
Aug 24, 2009	1114	1122	1094	1108	0	-2.25(-0.20%)
Aug 21, 2009	1108	1119	1094	1111	0	+11.85(+1.08%)
Aug 20, 2009	1091	1105	1078	1099	0	+10.58(+0.97%)
Aug 19, 2009	1061	1098	1057	1088	0	+13.34(+1.24%)
Aug 18, 2009	1078	1089	1061	1075	0	+0.40(+0.04%)
Aug 17, 2009	1081	1097	1063	1075	0	-27.81(-2.52%)
Aug 14, 2009	1112	1122	1089	1102	0	-8.35(-0.75%)
Aug 13, 2009	1117	1121	1088	1111	0	-0.30(-0.03%)
Aug 12, 2009	1098	1125	1086	1111	0	+11.26(+1.02%)
Aug 11, 2009	1105	1116	1086	1100	0	-7.93(-0.72%)
Aug 10, 2009	1109	1124	1089	1108	0	+0.35(+0.03%)
Aug 07, 2009	1108	1123	1093	1107	0	+10.24(+0.93%)
Aug 06, 2009	1117	1128	1082	1097	0	-17.47(-1.57%)
Aug 05, 2009	1138	1143	1100	1115	0	-19.19(-1.69%)
Aug 04, 2009	1125	1144	1114	1134	0	+15.38(+1.38%)
Aug 03, 2009	1113	1131	1097	1118	0	+20.39(+1.86%)
Jul 31, 2009	1101	1121	1088	1098	0	-4.85(-0.44%)
Jul 30, 2009	1109	1130	1097	1103	0	-2.72(-0.25%)
Jul 29, 2009	1088	1114	1069	1106	0	+14.54(+1.33%)
Jul 28, 2009	1088	1100	1070	1091	0	-0.91(-0.08%)
Jul 27, 2009	1095	1105	1080	1092	0	+0.44(+0.04%)
Jul 25, 2009	1083	1094	1078	1091	0	-7.86(-0.71%)
Jul 24, 2009	1080	1105	1072	1099	0	+14.73(+1.36%)
Jul 23, 2009	1080	1108	1063	1085	0	+6.48(+0.60%)
Jul 22, 2009	1083	1098	1063	1078	0	-4.43(-0.41%)
Jul 21, 2009	1101	1109	1070	1083	0	+630.54(+139.50%)
Jul 13, 2009	435.86	453.48	429.74	452.01	38,578,248	+16.15(+3.71%)
Jul 10, 2009	441.59	441.36	432.25	435.86	36,459,828	-5.50(-1.25%)
Jul 09, 2009	436.93	448.37	436.93	441.36	35,907,900	+4.43(+1.01%)
Jul 08, 2009	447.12	447.18	434.41	436.93	43,859,156	-10.25(-2.29%)
Jul 07, 2009	453.69	457.73	444.80	447.18	33,565,884	-6.51(-1.43%)
Jul 06, 2009	460.29	460.29	449.21	453.69	31,869,944	-8.30(-1.80%)
Jul 02, 2009	483.50	483.26	461.90	461.99	30,326,872	-21.27(-4.40%)
Jul 01, 2009	471.05	485.64	471.05	483.26	138,103,312	+12.21(+2.59%)
Jun 30, 2009	478.71	480.28	467.49	471.05	129,744,976	-7.60(-1.59%)
Jun 29, 2009	466.78	481.41	463.79	478.65	39,560,032	-605.02(-55.83%)
Jun 26, 2009	1063	1096	1047	1084	0	+16.26(+1.52%)
Jun 25, 2009	1048	1077	1037	1067	0	+36.92(+3.58%)
Jun 24, 2009	1012	1042	1001	1030	0	+23.32(+2.32%)
Jun 23, 2009	1013	1024	980.55	1007	0	-6.17(-0.61%)
Jun 22, 2009	1030	1039	997.70	1013	0	-23.16(-2.23%)
Jun 19, 2009	1022	1058	1006	1036	0	+34.12(+3.40%)
Jun 18, 2009	982.00	1012	971.02	1002	0	+19.09(+1.94%)
Jun 17, 2009	990.32	1003	962.25	983.29	0	-5.52(-0.56%)
Jun 16, 2009	1021	1030	980.22	988.81	0	-21.74(-2.15%)
Jun 15, 2009	1035	1044	998.42	1011	0	-40.59(-3.86%)
Jun 12, 2009	1047	1067	1029	1051	0	+6.53(+0.63%)
Jun 11, 2009	1030	1063	1023	1045	0	+16.04(+1.56%)
Jun 10, 2009	1029	1049	1002	1029	0	+8.20(+0.80%)
Jun 09, 2009	1033	1040	1010	1020	0	-3.91(-0.38%)
Jun 08, 2009	1020	1041	1004	1024	0	-21.04(-2.01%)
Jun 05, 2009	1044	1074	1018	1045	0	+14.66(+1.42%)
Jun 04, 2009	1031	1051	1007	1031	0	+14.04(+1.38%)
Jun 03, 2009	1024	1034	995.12	1017	0	-12.21(-1.19%)
Jun 02, 2009	1022	1051	991.64	1029	0	+2.89(+0.28%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Drug Delivery Sector (CIX: MSECTOR513 )

Historical Prices