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 (%)
Jun 26, 2009 1035 1056 1020 1043 0 +8.08(+0.78%)
Jun 25, 2009 1030 1047 1020 1035 0 +27.21(+2.70%)
Jun 24, 2009 1010 1018 996.75 1008 0 +4.22(+0.42%)
Jun 23, 2009 1006 1019 989.86 1004 0 +5.85(+0.59%)
Jun 22, 2009 1007 1013 989.03 998.02 0 -17.13(-1.69%)
Jun 19, 2009 1013 1032 1002 1015 0 +8.76(+0.87%)
Jun 18, 2009 984.99 1018 978.30 1006 0 +24.10(+2.45%)
Jun 17, 2009 973.30 998.75 965.16 982.29 0 +9.65(+0.99%)
Jun 16, 2009 978.91 988.83 966.99 972.64 0 -6.28(-0.64%)
Jun 15, 2009 1001 1004 971.58 978.92 0 -23.88(-2.38%)
Jun 12, 2009 991.93 1016 980.72 1003 0 +8.08(+0.81%)
Jun 11, 2009 986.27 1010 979.36 994.72 0 +12.01(+1.22%)
Jun 10, 2009 994.64 1001 972.63 982.71 0 -4.34(-0.44%)
Jun 09, 2009 983.12 1002 974.31 987.04 0 +9.71(+0.99%)
Jun 08, 2009 976.43 990.74 965.81 977.34 0 -17.13(-1.72%)
Jun 05, 2009 991.89 1004 977.22 994.47 0 +6.12(+0.62%)
Jun 04, 2009 1011 1015 970.47 988.35 0 -19.16(-1.90%)
Jun 03, 2009 997.33 1018 983.97 1008 0 +8.57(+0.86%)
Jun 02, 2009 979.49 1009 966.37 998.94 0 +18.48(+1.89%)
Jun 01, 2009 985.66 1001 970.15 980.46 0 +0.99(+0.10%)
May 29, 2009 963.65 982.40 951.07 979.47 0 +18.52(+1.93%)
May 28, 2009 965.92 976.11 949.82 960.95 0 -1.38(-0.14%)
May 27, 2009 962.00 980.18 949.10 962.32 0 -0.62(-0.06%)
May 26, 2009 940.37 969.80 930.97 962.95 0 +18.08(+1.91%)
May 25, 2009 938.00 958.18 933.58 944.87 0 +0.00(+0.00%)
May 22, 2009 938.00 958.18 933.58 944.87 0 +6.17(+0.66%)
May 21, 2009 942.82 952.35 927.10 938.70 0 -10.43(-1.10%)
May 20, 2009 947.93 964.55 937.54 949.13 0 +4.87(+0.52%)
May 19, 2009 944.53 957.24 934.98 944.26 0 -1.97(-0.21%)
May 18, 2009 946.96 956.14 928.82 946.24 0 +2.16(+0.23%)
May 15, 2009 945.67 959.38 931.67 944.08 0 -0.35(-0.04%)
May 14, 2009 946.81 963.09 933.27 944.42 0 +5.22(+0.56%)
May 13, 2009 946.88 960.31 931.20 939.20 0 -17.81(-1.86%)
May 12, 2009 950.51 972.48 937.01 957.01 0 +7.76(+0.82%)
May 11, 2009 945.84 962.00 933.99 949.25 0 -3.88(-0.41%)
May 08, 2009 937.35 965.50 928.54 953.13 0 +15.88(+1.69%)
May 07, 2009 929.15 950.30 919.81 937.25 0 +9.07(+0.98%)
May 06, 2009 941.05 948.21 915.75 928.18 0 -8.09(-0.86%)
May 05, 2009 927.75 943.58 913.64 936.27 0 +5.29(+0.57%)
May 04, 2009 916.92 937.90 910.53 930.97 0 +21.91(+2.41%)
May 01, 2009 908.36 919.98 892.02 909.06 0 +1.12(+0.12%)
Apr 30, 2009 928.26 941.05 899.02 907.94 0 -12.23(-1.33%)
Apr 29, 2009 918.05 933.48 904.78 920.17 0 +8.69(+0.95%)
Apr 28, 2009 915.28 931.76 900.76 911.48 0 -7.69(-0.84%)
Apr 27, 2009 908.88 942.80 899.84 919.17 0 +9.45(+1.04%)
Apr 24, 2009 909.44 925.66 893.23 909.72 0 +4.15(+0.46%)
Apr 23, 2009 902.04 931.25 878.42 905.57 0 +3.25(+0.36%)
Apr 22, 2009 907.51 923.33 890.45 902.31 0 -11.07(-1.21%)
Apr 21, 2009 922.66 938.51 898.91 913.38 0 -10.89(-1.18%)
Apr 20, 2009 934.12 949.54 914.28 924.27 0 -16.00(-1.70%)
Apr 17, 2009 931.66 948.71 922.84 940.27 0 +11.16(+1.20%)
Apr 16, 2009 928.27 942.21 915.63 929.11 0 +10.61(+1.16%)
Apr 15, 2009 913.16 927.03 899.18 918.50 0 +4.03(+0.44%)
Apr 14, 2009 913.12 933.73 900.86 914.47 0 -4.98(-0.54%)
Apr 13, 2009 914.03 931.56 902.92 919.45 0 +0.02(+0.00%)
Apr 10, 2009 922.85 933.37 905.71 919.43 0 +0.00(+0.00%)
Apr 09, 2009 922.85 933.37 905.71 919.43 0 +12.07(+1.33%)
Apr 08, 2009 893.02 914.31 887.92 907.36 0 +16.41(+1.84%)
Apr 07, 2009 880.43 905.94 873.67 890.94 0 -0.33(-0.04%)
Apr 06, 2009 885.48 908.32 873.67 891.27 0 +0.82(+0.09%)
Apr 03, 2009 915.04 921.72 878.64 890.45 0 -22.48(-2.46%)
Apr 02, 2009 914.94 933.01 901.08 912.93 0 +13.20(+1.47%)
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.