Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Appliances & Equipment Sector (CIX: MSECTOR521 )

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 (%)
Oct 31, 2013 1731 1741 1713 1720 0 -12.13(-0.70%)
Oct 30, 2013 1749 1756 1723 1732 0 -13.68(-0.78%)
Oct 29, 2013 1735 1756 1723 1746 0 +9.92(+0.57%)
Oct 28, 2013 1727 1750 1718 1736 0 +4.15(+0.24%)
Oct 25, 2013 1734 1747 1715 1732 0 -8.36(-0.48%)
Oct 24, 2013 1740 1759 1717 1740 0 -18.57(-1.06%)
Oct 23, 2013 1741 1766 1734 1758 0 +18.15(+1.04%)
Oct 22, 2013 1743 1755 1730 1740 0 -0.17(-0.01%)
Oct 21, 2013 1743 1750 1727 1740 0 -2.07(-0.12%)
Oct 18, 2013 1729 1754 1718 1743 0 +11.07(+0.64%)
Oct 17, 2013 1715 1740 1707 1732 0 +13.29(+0.77%)
Oct 16, 2013 1694 1722 1689 1718 0 +26.09(+1.54%)
Oct 15, 2013 1709 1720 1687 1692 0 -19.51(-1.14%)
Oct 14, 2013 1692 1718 1684 1712 0 +15.67(+0.92%)
Oct 11, 2013 1671 1699 1668 1696 0 +18.85(+1.12%)
Oct 10, 2013 1669 1686 1655 1677 0 +19.94(+1.20%)
Oct 09, 2013 1641 1668 1635 1657 0 +19.77(+1.21%)
Oct 08, 2013 1648 1671 1634 1637 0 -10.92(-0.66%)
Oct 07, 2013 1640 1660 1632 1648 0 -4.82(-0.29%)
Oct 04, 2013 1642 1662 1635 1653 0 +9.65(+0.59%)
Oct 03, 2013 1652 1659 1629 1643 0 -12.00(-0.72%)
Oct 02, 2013 1647 1662 1638 1655 0 -0.12(-0.01%)
Oct 01, 2013 1645 1661 1635 1656 0 +24.21(+1.48%)
Sep 27, 2013 1625 1640 1618 1631 0 +0.18(+0.01%)
Sep 26, 2013 1626 1639 1618 1631 0 +5.64(+0.35%)
Sep 25, 2013 1645 1650 1622 1626 0 -6.23(-0.38%)
Sep 24, 2013 1639 1647 1625 1632 0 -7.67(-0.47%)
Sep 23, 2013 1640 1649 1630 1639 0 -0.03(-0.00%)
Sep 20, 2013 1649 1657 1633 1640 0 -4.69(-0.29%)
Sep 19, 2013 1652 1657 1638 1644 0 -6.24(-0.38%)
Sep 18, 2013 1646 1658 1626 1650 0 +4.52(+0.27%)
Sep 17, 2013 1642 1654 1634 1646 0 +3.48(+0.21%)
Sep 16, 2013 1646 1653 1634 1642 0 +10.83(+0.66%)
Sep 13, 2013 1631 1640 1620 1632 0 +3.51(+0.22%)
Sep 12, 2013 1635 1644 1621 1628 0 -8.95(-0.55%)
Sep 11, 2013 1633 1646 1622 1637 0 +4.03(+0.25%)
Sep 10, 2013 1635 1647 1621 1633 0 +3.80(+0.23%)
Sep 09, 2013 1615 1634 1611 1629 0 +14.87(+0.92%)
Sep 06, 2013 1617 1629 1595 1614 0 +2.28(+0.14%)
Sep 05, 2013 1604 1621 1599 1612 0 +8.12(+0.51%)
Sep 04, 2013 1597 1613 1586 1604 0 +19.19(+1.21%)
Sep 03, 2013 1593 1606 1574 1585 0 +6.81(+0.43%)
Aug 30, 2013 1578 1578 1578 0 -9.82(-0.62%)
Aug 29, 2013 1579 1602 1572 1588 0 +4.50(+0.28%)
Aug 28, 2013 1585 1596 1577 1583 0 -1.83(-0.12%)
Aug 27, 2013 1604 1609 1581 1585 0 -32.91(-2.03%)
Aug 26, 2013 1624 1634 1613 1618 0 -3.53(-0.22%)
Aug 23, 2013 1628 1637 1611 1622 0 -4.71(-0.29%)
Aug 22, 2013 1613 1634 1607 1626 0 +16.46(+1.02%)
Aug 21, 2013 1613 1626 1600 1610 0 -6.02(-0.37%)
Aug 20, 2013 1607 1626 1599 1616 0 -4.73(-0.29%)
Aug 19, 2013 1614 1631 1607 1621 0 +4.30(+0.27%)
Aug 16, 2013 1623 1630 1609 1616 0 -11.75(-0.72%)
Aug 15, 2013 1640 1648 1619 1628 0 -23.53(-1.42%)
Aug 14, 2013 1652 1662 1642 1652 0 +1.90(+0.12%)
Aug 13, 2013 1657 1665 1638 1650 0 -6.73(-0.41%)
Aug 12, 2013 1654 1664 1645 1656 0 -5.08(-0.31%)
Aug 09, 2013 1665 1674 1651 1661 0 -6.88(-0.41%)
Aug 08, 2013 1660 1675 1652 1668 0 +16.84(+1.02%)
Aug 07, 2013 1651 1662 1639 1651 0 -3.71(-0.22%)
Aug 06, 2013 1658 1669 1646 1655 0 -3.55(-0.21%)
Aug 05, 2013 1650 1667 1641 1659 0 +3.12(+0.19%)
Aug 02, 2013 1659 1670 1639 1656 0 -7.92(-0.48%)
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.