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

Medical Instruments & Supplies Sector (CIX: MSECTOR520 )

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 (%)
Jan 31, 2012 1201 1211 1189 1197 0 +0.57(+0.05%)
Jan 30, 2012 1192 1203 1180 1196 0 -5.06(-0.42%)
Jan 27, 2012 1195 1207 1189 1201 0 +2.46(+0.21%)
Jan 26, 2012 1202 1219 1184 1199 0 +2.78(+0.23%)
Jan 25, 2012 1169 1201 1166 1196 0 +24.64(+2.10%)
Jan 24, 2012 1161 1180 1153 1171 0 +11.07(+0.95%)
Jan 23, 2012 1163 1170 1152 1160 0 -3.66(-0.31%)
Jan 20, 2012 1161 1170 1150 1164 0 +3.27(+0.28%)
Jan 19, 2012 1140 1171 1138 1160 0 +19.44(+1.70%)
Jan 18, 2012 1130 1146 1121 1141 0 +10.17(+0.90%)
Jan 17, 2012 1136 1147 1125 1131 0 +6.53(+0.58%)
Jan 13, 2012 1124 1124 1124 0 -7.22(-0.64%)
Jan 12, 2012 1127 1140 1113 1132 0 +4.41(+0.39%)
Jan 11, 2012 1110 1133 1106 1127 0 +9.44(+0.84%)
Jan 10, 2012 1110 1124 1105 1118 0 +14.59(+1.32%)
Jan 09, 2012 1106 1114 1094 1103 0 +1.11(+0.10%)
Jan 06, 2012 1103 1116 1091 1102 0 +1.69(+0.15%)
Jan 05, 2012 1099 1108 1092 1100 0 -1.64(-0.15%)
Jan 04, 2012 1108 1116 1093 1102 0 +3.94(+0.36%)
Dec 30, 2011 1103 1109 1094 1098 0 -2.65(-0.24%)
Dec 29, 2011 1088 1104 1084 1101 0 +13.32(+1.22%)
Dec 28, 2011 1098 1101 1082 1087 0 -10.51(-0.96%)
Dec 27, 2011 1096 1105 1091 1098 0 -1.44(-0.13%)
Dec 23, 2011 1099 1099 1099 0 +12.53(+1.15%)
Dec 21, 2011 1075 1090 1068 1087 0 +6.45(+0.60%)
Dec 20, 2011 1060 1086 1057 1080 0 +33.08(+3.16%)
Dec 19, 2011 1061 1069 1043 1047 0 -9.09(-0.86%)
Dec 16, 2011 1068 1073 1048 1056 0 -4.30(-0.41%)
Dec 15, 2011 1063 1075 1052 1061 0 +3.51(+0.33%)
Dec 14, 2011 1064 1072 1050 1057 0 -10.46(-0.98%)
Dec 13, 2011 1080 1087 1062 1068 0 -9.11(-0.85%)
Dec 12, 2011 1084 1087 1068 1077 0 -13.18(-1.21%)
Dec 09, 2011 1075 1098 1072 1090 0 +21.29(+1.99%)
Dec 08, 2011 1090 1096 1065 1069 0 -29.41(-2.68%)
Dec 07, 2011 1097 1105 1080 1098 0 -5.49(-0.50%)
Dec 06, 2011 1110 1117 1093 1103 0 -4.86(-0.44%)
Dec 05, 2011 1110 1124 1097 1108 0 +15.61(+1.43%)
Dec 02, 2011 1122 1130 1081 1093 0 -21.98(-1.97%)
Dec 01, 2011 1105 1128 1102 1115 0 +6.26(+0.56%)
Nov 30, 2011 1089 1111 1082 1108 0 +48.85(+4.61%)
Nov 29, 2011 1060 1072 1051 1060 0 +0.54(+0.05%)
Nov 28, 2011 1050 1069 1045 1059 0 +29.04(+2.82%)
Nov 25, 2011 1028 1043 1026 1030 0 -1.54(-0.15%)
Nov 23, 2011 1032 1032 1032 0 -17.79(-1.70%)
Nov 22, 2011 1050 1064 1040 1049 0 -0.91(-0.09%)
Nov 21, 2011 1059 1070 1045 1050 0 -24.67(-2.30%)
Nov 18, 2011 1089 1094 1069 1075 0 -11.49(-1.06%)
Nov 17, 2011 1105 1115 1079 1086 0 -24.97(-2.25%)
Nov 16, 2011 1116 1135 1106 1111 0 -18.58(-1.64%)
Nov 15, 2011 1121 1140 1108 1130 0 +6.28(+0.56%)
Nov 14, 2011 1130 1138 1117 1124 0 -11.71(-1.03%)
Nov 11, 2011 1126 1143 1121 1135 0 +22.71(+2.04%)
Nov 10, 2011 1111 1123 1101 1113 0 +12.07(+1.10%)
Nov 09, 2011 1114 1125 1095 1101 0 -36.66(-3.22%)
Nov 08, 2011 1132 1144 1114 1137 0 +8.49(+0.75%)
Nov 07, 2011 1113 1133 1102 1129 0 +13.92(+1.25%)
Nov 04, 2011 1118 1130 1098 1115 0 -11.65(-1.03%)
Nov 03, 2011 1120 1135 1104 1127 0 +15.04(+1.35%)
Nov 02, 2011 1105 1125 1093 1111 0 +4.82(+0.44%)
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.