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 31, 2009 1222 1222 1222 0 -10.81(-0.88%)
Dec 30, 2009 1223 1235 1217 1233 0 +3.69(+0.30%)
Dec 29, 2009 1224 1234 1217 1229 0 +4.28(+0.35%)
Dec 28, 2009 1215 1228 1210 1225 0 +8.05(+0.66%)
Dec 24, 2009 1213 1221 1210 1217 0 +2.09(+0.17%)
Dec 23, 2009 1214 1225 1205 1215 0 +1.61(+0.13%)
Dec 22, 2009 1210 1226 1199 1213 0 +11.87(+0.99%)
Dec 21, 2009 1199 1219 1193 1201 0 +0.16(+0.01%)
Dec 18, 2009 1191 1207 1180 1201 0 -0.31(-0.03%)
Dec 17, 2009 1208 1217 1195 1201 0 -22.14(-1.81%)
Dec 16, 2009 1217 1233 1210 1223 0 +1.67(+0.14%)
Dec 15, 2009 1218 1231 1211 1222 0 +0.19(+0.02%)
Dec 14, 2009 1221 1227 1214 1222 0 +6.74(+0.55%)
Dec 11, 2009 1207 1223 1198 1215 0 +7.63(+0.63%)
Dec 10, 2009 1190 1217 1186 1207 0 +18.13(+1.52%)
Dec 09, 2009 1187 1197 1176 1189 0 -1.90(-0.16%)
Dec 08, 2009 1197 1200 1178 1191 0 -7.46(-0.62%)
Dec 07, 2009 1195 1210 1187 1198 0 +1.39(+0.12%)
Dec 04, 2009 1196 1208 1183 1197 0 +11.15(+0.94%)
Dec 03, 2009 1182 1206 1176 1186 0 +0.53(+0.04%)
Dec 02, 2009 1155 1195 1155 1185 0 +26.68(+2.30%)
Dec 01, 2009 1150 1164 1144 1159 0 +13.66(+1.19%)
Nov 30, 2009 1145 1155 1133 1145 0 -1.59(-0.14%)
Nov 27, 2009 1133 1155 1128 1147 0 -9.70(-0.84%)
Nov 25, 2009 1156 1156 1156 0 +6.67(+0.58%)
Nov 24, 2009 1136 1157 1135 1150 0 +8.65(+0.76%)
Nov 23, 2009 1132 1151 1127 1141 0 +13.76(+1.22%)
Nov 20, 2009 1137 1141 1119 1127 0 -8.93(-0.79%)
Nov 19, 2009 1142 1148 1126 1136 0 -13.56(-1.18%)
Nov 18, 2009 1148 1159 1137 1150 0 +3.35(+0.29%)
Nov 17, 2009 1140 1152 1134 1146 0 +2.80(+0.24%)
Nov 16, 2009 1142 1154 1134 1144 0 +5.37(+0.47%)
Nov 13, 2009 1133 1143 1127 1138 0 +5.46(+0.48%)
Nov 12, 2009 1149 1156 1127 1133 0 -20.35(-1.76%)
Nov 11, 2009 1155 1162 1142 1153 0 +4.50(+0.39%)
Nov 10, 2009 1146 1157 1135 1149 0 +3.64(+0.32%)
Nov 09, 2009 1134 1151 1125 1145 0 +16.99(+1.51%)
Nov 06, 2009 1122 1137 1113 1128 0 +4.76(+0.42%)
Nov 05, 2009 1112 1129 1105 1123 0 +16.46(+1.49%)
Nov 04, 2009 1107 1122 1096 1107 0 +6.36(+0.58%)
Nov 03, 2009 1104 1112 1085 1100 0 -4.99(-0.45%)
Nov 02, 2009 1104 1116 1093 1105 0 +6.27(+0.57%)
Oct 30, 2009 1111 1122 1091 1099 0 -14.71(-1.32%)
Oct 29, 2009 1109 1123 1096 1114 0 +9.78(+0.89%)
Oct 28, 2009 1127 1135 1099 1104 0 -16.52(-1.47%)
Oct 27, 2009 1122 1135 1111 1121 0 -2.48(-0.22%)
Oct 26, 2009 1137 1151 1117 1123 0 -13.27(-1.17%)
Oct 23, 2009 1136 1144 1131 1136 0 -5.32(-0.47%)
Oct 22, 2009 1131 1149 1122 1142 0 +12.11(+1.07%)
Oct 21, 2009 1131 1150 1121 1129 0 +1.26(+0.11%)
Oct 20, 2009 1124 1135 1122 1128 0 -29.51(-2.55%)
Oct 19, 2009 1152 1165 1143 1158 0 +7.33(+0.64%)
Oct 16, 2009 1147 1158 1137 1150 0 -0.39(-0.03%)
Oct 15, 2009 1150 1161 1140 1151 0 -11.02(-0.95%)
Oct 14, 2009 1157 1172 1147 1162 0 +11.23(+0.98%)
Oct 13, 2009 1146 1158 1139 1151 0 +2.51(+0.22%)
Oct 12, 2009 1156 1164 1141 1148 0 -5.91(-0.51%)
Oct 09, 2009 1143 1161 1137 1154 0 +9.88(+0.86%)
Oct 08, 2009 1143 1155 1134 1144 0 +6.16(+0.54%)
Oct 07, 2009 1127 1143 1122 1138 0 +9.27(+0.82%)
Oct 06, 2009 1120 1139 1108 1129 0 +3.59(+0.32%)
Oct 05, 2009 1119 1130 1105 1125 0 +6.42(+0.57%)
Oct 02, 2009 1116 1130 1107 1119 0 -4.15(-0.37%)
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.