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 31, 2013 1600 1619 1590 1602 0 +4.27(+0.27%)
Jul 30, 2013 1598 1610 1586 1598 0 +3.26(+0.20%)
Jul 29, 2013 1598 1605 1583 1595 0 -7.80(-0.49%)
Jul 26, 2013 1591 1608 1581 1602 0 +2.50(+0.16%)
Jul 25, 2013 1594 1614 1581 1600 0 +16.40(+1.04%)
Jul 24, 2013 1599 1604 1578 1583 0 -11.10(-0.70%)
Jul 23, 2013 1600 1607 1583 1595 0 -6.53(-0.41%)
Jul 22, 2013 1588 1606 1583 1601 0 +12.46(+0.78%)
Jul 19, 2013 1576 1596 1562 1589 0 +10.44(+0.66%)
Jul 18, 2013 1572 1589 1561 1578 0 +11.42(+0.73%)
Jul 17, 2013 1564 1580 1557 1567 0 +6.53(+0.42%)
Jul 16, 2013 1563 1575 1552 1560 0 -1.52(-0.10%)
Jul 15, 2013 1554 1568 1546 1562 0 +2.66(+0.17%)
Jul 12, 2013 1551 1568 1542 1559 0 +6.67(+0.43%)
Jul 11, 2013 1544 1559 1532 1552 0 +22.21(+1.45%)
Jul 10, 2013 1525 1538 1518 1530 0 +4.90(+0.32%)
Jul 09, 2013 1530 1537 1514 1525 0 -2.86(-0.19%)
Jul 08, 2013 1519 1537 1513 1528 0 +14.17(+0.94%)
Jul 05, 2013 1505 1516 1494 1514 0 +18.81(+1.26%)
Jul 03, 2013 1495 1495 1495 0 -2.22(-0.15%)
Jul 02, 2013 1505 1517 1489 1497 0 -8.97(-0.60%)
Jul 01, 2013 1503 1519 1492 1506 0 +9.75(+0.65%)
Jun 28, 2013 1496 1513 1487 1497 0 +1.81(+0.12%)
Jun 26, 2013 1500 1512 1488 1495 0 +6.32(+0.42%)
Jun 25, 2013 1503 1509 1478 1489 0 -2.07(-0.14%)
Jun 24, 2013 1486 1503 1467 1491 0 -6.70(-0.45%)
Jun 21, 2013 1486 1508 1477 1497 0 +22.01(+1.49%)
Jun 20, 2013 1500 1504 1469 1475 0 -36.79(-2.43%)
Jun 19, 2013 1535 1543 1509 1512 0 -23.85(-1.55%)
Jun 18, 2013 1534 1545 1525 1536 0 +2.67(+0.17%)
Jun 17, 2013 1531 1544 1520 1533 0 +11.72(+0.77%)
Jun 14, 2013 1525 1538 1514 1522 0 -5.63(-0.37%)
Jun 13, 2013 1503 1532 1488 1527 0 +22.69(+1.51%)
Jun 12, 2013 1519 1524 1500 1504 0 -7.99(-0.53%)
Jun 11, 2013 1505 1525 1491 1512 0 -6.41(-0.42%)
Jun 10, 2013 1504 1525 1502 1519 0 +6.48(+0.43%)
Jun 07, 2013 1493 1520 1496 1512 0 +16.59(+1.11%)
Jun 06, 2013 1473 1499 1471 1496 0 +13.04(+0.88%)
Jun 05, 2013 1495 1505 1478 1483 0 -18.89(-1.26%)
Jun 04, 2013 1515 1522 1491 1502 0 -14.89(-0.98%)
Jun 03, 2013 1507 1520 1494 1517 0 +12.25(+0.81%)
May 31, 2013 1522 1537 1502 1504 0 -21.72(-1.42%)
May 30, 2013 1518 1535 1513 1526 0 +9.18(+0.61%)
May 29, 2013 1526 1530 1505 1517 0 -16.37(-1.07%)
May 28, 2013 1526 1545 1520 1533 0 +19.64(+1.30%)
May 24, 2013 1514 1514 1514 0 -2.69(-0.18%)
May 23, 2013 1506 1523 1498 1516 0 -0.48(-0.03%)
May 22, 2013 1540 1558 1509 1517 0 -22.63(-1.47%)
May 21, 2013 1539 1552 1530 1539 0 +3.10(+0.20%)
May 20, 2013 1534 1552 1529 1536 0 -0.77(-0.05%)
May 17, 2013 1524 1544 1518 1537 0 +14.91(+0.98%)
May 16, 2013 1518 1532 1506 1522 0 +1.53(+0.10%)
May 15, 2013 1515 1530 1507 1521 0 +13.18(+0.87%)
May 13, 2013 1498 1518 1493 1507 0 +4.21(+0.28%)
May 10, 2013 1493 1510 1484 1503 0 +15.25(+1.02%)
May 09, 2013 1475 1497 1470 1488 0 +5.98(+0.40%)
May 08, 2013 1454 1485 1450 1482 0 +25.99(+1.79%)
May 07, 2013 1446 1463 1437 1456 0 -6.05(-0.41%)
May 06, 2013 1456 1471 1452 1462 0 +1.08(+0.07%)
May 03, 2013 1464 1474 1449 1461 0 +5.69(+0.39%)
May 02, 2013 1438 1468 1430 1455 0 +25.86(+1.81%)
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.