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 (%)
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%)
Nov 01, 2011 1112 1128 1095 1107 0 -34.27(-3.00%)
Oct 31, 2011 1148 1162 1132 1141 0 -21.97(-1.89%)
Oct 28, 2011 1156 1174 1147 1163 0 +5.33(+0.46%)
Oct 27, 2011 1163 1176 1134 1158 0 +32.52(+2.89%)
Oct 26, 2011 1124 1139 1106 1125 0 +2.97(+0.26%)
Oct 25, 2011 1139 1151 1118 1122 0 -25.52(-2.22%)
Oct 24, 2011 1127 1152 1121 1148 0 +22.20(+1.97%)
Oct 21, 2011 1114 1136 1106 1125 0 +22.44(+2.03%)
Oct 20, 2011 1111 1122 1083 1103 0 -16.46(-1.47%)
Oct 19, 2011 1123 1141 1112 1119 0 -2.84(-0.25%)
Oct 18, 2011 1104 1135 1094 1122 0 +16.23(+1.47%)
Oct 17, 2011 1129 1136 1102 1106 0 -31.26(-2.75%)
Oct 14, 2011 1141 1146 1124 1137 0 +8.17(+0.72%)
Oct 13, 2011 1123 1137 1108 1129 0 +3.98(+0.35%)
Oct 12, 2011 1135 1149 1109 1125 0 -2.36(-0.21%)
Oct 11, 2011 1133 1145 1117 1128 0 -8.26(-0.73%)
Oct 10, 2011 1124 1142 1118 1136 0 +27.54(+2.49%)
Oct 07, 2011 1113 1129 1098 1108 0 -7.71(-0.69%)
Oct 06, 2011 1097 1119 1094 1116 0 +9.22(+0.83%)
Oct 05, 2011 1095 1113 1086 1107 0 +12.24(+1.12%)
Oct 04, 2011 1055 1097 1048 1094 0 +24.74(+2.31%)
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.