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 (%)
Nov 30, 2012 1299 1305 1285 1296 0 +0.89(+0.07%)
Nov 29, 2012 1300 1311 1286 1295 0 -0.41(-0.03%)
Nov 28, 2012 1285 1299 1274 1296 0 +5.83(+0.45%)
Nov 27, 2012 1297 1307 1285 1290 0 -11.29(-0.87%)
Nov 26, 2012 1306 1316 1288 1301 0 -11.09(-0.85%)
Nov 24, 2012 1288 1315 1283 1312 0 +0.00(+0.00%)
Nov 23, 2012 1288 1315 1283 1312 0 +26.70(+2.08%)
Nov 21, 2012 1285 1285 1285 0 +8.38(+0.66%)
Nov 20, 2012 1272 1285 1260 1277 0 +3.80(+0.30%)
Nov 19, 2012 1269 1279 1259 1273 0 +15.54(+1.24%)
Nov 16, 2012 1254 1267 1244 1258 0 +5.72(+0.46%)
Nov 15, 2012 1248 1262 1238 1252 0 +2.79(+0.22%)
Nov 14, 2012 1263 1274 1244 1249 0 -11.30(-0.90%)
Nov 13, 2012 1253 1276 1247 1261 0 +0.92(+0.07%)
Nov 12, 2012 1257 1269 1246 1260 0 +6.93(+0.55%)
Nov 09, 2012 1246 1266 1242 1253 0 +4.77(+0.38%)
Nov 08, 2012 1259 1268 1244 1248 0 -14.56(-1.15%)
Nov 07, 2012 1274 1282 1248 1262 0 -24.46(-1.90%)
Nov 06, 2012 1274 1300 1267 1287 0 +8.08(+0.63%)
Nov 05, 2012 1261 1284 1254 1279 0 +12.15(+0.96%)
Nov 02, 2012 1276 1287 1258 1267 0 -3.04(-0.24%)
Nov 01, 2012 1254 1278 1245 1270 0 +13.10(+1.04%)
Oct 31, 2012 1252 1269 1237 1257 0 +7.81(+0.63%)
Oct 26, 2012 1249 1249 1249 0 -0.25(-0.02%)
Oct 25, 2012 1253 1263 1237 1249 0 +4.54(+0.36%)
Oct 24, 2012 1248 1259 1237 1245 0 +1.54(+0.12%)
Oct 23, 2012 1247 1256 1234 1243 0 -16.55(-1.31%)
Oct 19, 2012 1276 1281 1254 1260 0 -20.67(-1.61%)
Oct 18, 2012 1272 1292 1259 1280 0 -2.85(-0.22%)
Oct 17, 2012 1281 1294 1270 1283 0 -0.31(-0.02%)
Oct 16, 2012 1276 1288 1271 1283 0 +13.50(+1.06%)
Oct 15, 2012 1269 1275 1259 1270 0 +4.83(+0.38%)
Oct 12, 2012 1272 1282 1259 1265 0 -5.70(-0.45%)
Oct 11, 2012 1275 1286 1264 1271 0 +4.45(+0.35%)
Oct 10, 2012 1265 1276 1255 1266 0 -1.10(-0.09%)
Oct 09, 2012 1292 1296 1262 1267 0 -31.43(-2.42%)
Oct 08, 2012 1295 1306 1291 1299 0 -3.61(-0.28%)
Oct 06, 2012 1310 1315 1296 1302 0 +0.00(+0.00%)
Oct 05, 2012 1310 1315 1296 1302 0 -3.45(-0.26%)
Oct 04, 2012 1299 1311 1288 1306 0 +7.17(+0.55%)
Oct 03, 2012 1296 1307 1286 1299 0 +4.66(+0.36%)
Oct 02, 2012 1292 1301 1280 1294 0 +4.46(+0.35%)
Oct 01, 2012 1293 1305 1281 1290 0 -1.36(-0.11%)
Sep 28, 2012 1289 1298 1278 1291 0 -0.87(-0.07%)
Sep 27, 2012 1290 1299 1281 1292 0 +6.95(+0.54%)
Sep 26, 2012 1295 1299 1279 1285 0 -13.44(-1.04%)
Sep 25, 2012 1307 1317 1294 1298 0 -4.60(-0.35%)
Sep 24, 2012 1296 1312 1288 1303 0 -2.48(-0.19%)
Sep 21, 2012 1305 1312 1295 1305 0 +3.09(+0.24%)
Sep 20, 2012 1296 1307 1289 1302 0 +2.30(+0.18%)
Sep 19, 2012 1303 1310 1292 1300 0 -1.33(-0.10%)
Sep 18, 2012 1295 1307 1289 1301 0 +1.59(+0.12%)
Sep 17, 2012 1292 1306 1285 1300 0 +3.83(+0.30%)
Sep 14, 2012 1291 1308 1282 1296 0 +4.30(+0.33%)
Sep 13, 2012 1277 1299 1268 1292 0 +13.93(+1.09%)
Sep 12, 2012 1272 1285 1267 1278 0 +7.46(+0.59%)
Sep 11, 2012 1264 1278 1258 1270 0 +6.16(+0.49%)
Sep 10, 2012 1268 1276 1256 1264 0 -5.60(-0.44%)
Sep 07, 2012 1270 1278 1259 1270 0 +6.60(+0.52%)
Sep 06, 2012 1248 1268 1245 1263 0 +19.41(+1.56%)
Sep 05, 2012 1247 1255 1234 1244 0 -6.92(-0.55%)
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.