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 (%)
Jul 30, 2010 1073 1089 1063 1081 0 +1.39(+0.13%)
Jul 29, 2010 1058 1097 1068 1080 0 -3.49(-0.32%)
Jul 28, 2010 1061 1099 1074 1083 0 -11.14(-1.02%)
Jul 27, 2010 1069 1105 1087 1094 0 +2.96(+0.27%)
Jul 26, 2010 1056 1099 1077 1091 0 +8.27(+0.76%)
Jul 23, 2010 1050 1090 1067 1083 0 +9.11(+0.85%)
Jul 22, 2010 1043 1087 1063 1074 0 +16.54(+1.56%)
Jul 21, 2010 1056 1088 1052 1057 0 -30.81(-2.83%)
Jul 20, 2010 1052 1090 1063 1088 0 +6.36(+0.59%)
Jul 19, 2010 1057 1090 1073 1082 0 +1.90(+0.18%)
Jul 16, 2010 1057 1108 1075 1080 0 -28.43(-2.56%)
Jul 15, 2010 1111 1123 1099 1108 0 -9.48(-0.85%)
Jul 14, 2010 1111 1124 1106 1118 0 -0.29(-0.03%)
Jul 13, 2010 1108 1125 1107 1118 0 +12.19(+1.10%)
Jul 12, 2010 1100 1114 1099 1106 0 -5.03(-0.45%)
Jul 09, 2010 1101 1117 1100 1111 0 +1.56(+0.14%)
Jul 08, 2010 1098 1116 1094 1109 0 +6.94(+0.63%)
Jul 07, 2010 1069 1105 1072 1103 0 +25.31(+2.35%)
Jul 06, 2010 1076 1092 1069 1077 0 +3.74(+0.35%)
Jul 02, 2010 1066 1084 1063 1073 0 +4.63(+0.43%)
Jul 01, 2010 1061 1076 1048 1069 0 +0.22(+0.02%)
Jun 30, 2010 1066 1085 1064 1069 0 -4.34(-0.40%)
Jun 29, 2010 1078 1093 1066 1073 0 -20.50(-1.87%)
Jun 25, 2010 1085 1101 1076 1093 0 +10.94(+1.01%)
Jun 24, 2010 1082 1097 1078 1083 0 -8.81(-0.81%)
Jun 23, 2010 1088 1101 1079 1091 0 -2.49(-0.23%)
Jun 22, 2010 1101 1120 1093 1094 0 -16.43(-1.48%)
Jun 21, 2010 1111 1124 1103 1110 0 +1.94(+0.18%)
Jun 18, 2010 1101 1118 1099 1108 0 -0.19(-0.02%)
Jun 17, 2010 1103 1115 1099 1109 0 -1.55(-0.14%)
Jun 16, 2010 1091 1114 1093 1110 0 +4.77(+0.43%)
Jun 15, 2010 1080 1107 1083 1105 0 +23.54(+2.18%)
Jun 14, 2010 1080 1099 1079 1082 0 +1.22(+0.11%)
Jun 11, 2010 1062 1083 1057 1081 0 +13.49(+1.26%)
Jun 10, 2010 1056 1077 1052 1067 0 +20.30(+1.94%)
Jun 09, 2010 1049 1067 1042 1047 0 -4.13(-0.39%)
Jun 08, 2010 1053 1060 1037 1051 0 -2.17(-0.21%)
Jun 07, 2010 1064 1079 1051 1053 0 -12.28(-1.15%)
Jun 04, 2010 1060 1093 1061 1065 0 -33.06(-3.01%)
Jun 03, 2010 1087 1106 1087 1098 0 +5.28(+0.48%)
Jun 02, 2010 1065 1095 1067 1093 0 +22.25(+2.08%)
Jun 01, 2010 1069 1092 1068 1071 0 -11.39(-1.05%)
May 28, 2010 1082 1082 1082 0 -5.46(-0.50%)
May 27, 2010 1066 1089 1065 1088 0 +29.46(+2.78%)
May 26, 2010 1068 1085 1055 1058 0 -10.37(-0.97%)
May 25, 2010 1056 1071 1042 1069 0 -9.17(-0.85%)
May 24, 2010 1063 1096 1064 1078 0 +2.79(+0.26%)
May 21, 2010 1063 1088 1050 1075 0 +0.51(+0.05%)
May 20, 2010 1074 1095 1071 1074 0 -45.62(-4.07%)
May 19, 2010 1123 1137 1106 1120 0 -11.18(-0.99%)
May 18, 2010 1138 1154 1125 1131 0 -3.60(-0.32%)
May 17, 2010 1137 1151 1120 1135 0 -6.70(-0.59%)
May 14, 2010 1138 1157 1128 1142 0 -14.06(-1.22%)
May 13, 2010 1154 1173 1152 1156 0 -7.03(-0.60%)
May 12, 2010 1147 1169 1144 1163 0 +12.84(+1.12%)
May 11, 2010 1152 1161 1142 1150 0 -8.21(-0.71%)
May 10, 2010 1143 1161 1143 1158 0 +37.47(+3.34%)
May 07, 2010 1140 1147 1107 1121 0 -24.15(-2.11%)
May 06, 2010 1154 1175 1103 1145 0 -13.32(-1.15%)
May 05, 2010 1162 1169 1152 1158 0 -8.05(-0.69%)
May 04, 2010 1172 1185 1157 1166 0 -25.00(-2.10%)
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.