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 (%)
May 24, 2011 1317 1328 1304 1315 0 -1.89(-0.14%)
May 23, 2011 1324 1331 1308 1317 0 -22.33(-1.67%)
May 20, 2011 1346 1352 1327 1340 0 -8.80(-0.65%)
May 19, 2011 1347 1355 1335 1348 0 +2.97(+0.22%)
May 18, 2011 1333 1350 1327 1345 0 +14.18(+1.07%)
May 17, 2011 1323 1337 1315 1331 0 -2.01(-0.15%)
May 16, 2011 1322 1346 1318 1333 0 +3.99(+0.30%)
May 13, 2011 1336 1342 1316 1329 0 -4.85(-0.36%)
May 12, 2011 1316 1339 1309 1334 0 +11.20(+0.85%)
May 11, 2011 1329 1340 1312 1323 0 -2.13(-0.16%)
May 10, 2011 1326 1344 1306 1325 0 +2.10(+0.16%)
May 09, 2011 1309 1328 1303 1323 0 +11.40(+0.87%)
May 06, 2011 1310 1324 1301 1311 0 +10.67(+0.82%)
May 05, 2011 1305 1318 1292 1301 0 -8.69(-0.66%)
May 04, 2011 1311 1320 1299 1309 0 -5.10(-0.39%)
May 03, 2011 1311 1325 1302 1315 0 +0.36(+0.03%)
May 02, 2011 1316 1319 1310 1314 0 +12.11(+0.93%)
Apr 29, 2011 1302 1311 1293 1302 0 +0.63(+0.05%)
Apr 28, 2011 1283 1308 1279 1301 0 +14.30(+1.11%)
Apr 27, 2011 1281 1291 1269 1287 0 +6.22(+0.49%)
Apr 26, 2011 1276 1288 1267 1281 0 +10.80(+0.85%)
Apr 25, 2011 1275 1279 1261 1270 0 -5.97(-0.47%)
Apr 21, 2011 1272 1287 1262 1276 0 +15.90(+1.26%)
Apr 20, 2011 1270 1277 1250 1260 0 +2.38(+0.19%)
Apr 19, 2011 1256 1266 1245 1258 0 -9.90(-0.78%)
Apr 18, 2011 1271 1277 1260 1268 0 -10.27(-0.80%)
Apr 15, 2011 1269 1283 1266 1278 0 +12.22(+0.97%)
Apr 14, 2011 1260 1271 1252 1266 0 +2.25(+0.18%)
Apr 13, 2011 1267 1272 1259 1264 0 -1.04(-0.08%)
Apr 12, 2011 1263 1271 1259 1265 0 -2.93(-0.23%)
Apr 11, 2011 1264 1275 1260 1268 0 +3.74(+0.30%)
Apr 08, 2011 1275 1281 1257 1264 0 -3.57(-0.28%)
Apr 07, 2011 1266 1279 1258 1267 0 +3.11(+0.25%)
Apr 06, 2011 1263 1273 1256 1264 0 +6.59(+0.52%)
Apr 05, 2011 1262 1269 1253 1258 0 -6.77(-0.54%)
Apr 04, 2011 1262 1270 1255 1264 0 +5.32(+0.42%)
Apr 01, 2011 1255 1267 1248 1259 0 +6.32(+0.50%)
Mar 31, 2011 1249 1261 1244 1253 0 +1.69(+0.14%)
Mar 30, 2011 1250 1255 1247 1251 0 +1.82(+0.15%)
Mar 29, 2011 1244 1254 1237 1249 0 +4.38(+0.35%)
Mar 28, 2011 1248 1255 1240 1245 0 -1.40(-0.11%)
Mar 25, 2011 1245 1253 1239 1246 0 +2.88(+0.23%)
Mar 24, 2011 1238 1247 1228 1243 0 +8.32(+0.67%)
Mar 23, 2011 1234 1240 1221 1235 0 -0.74(-0.06%)
Mar 22, 2011 1242 1248 1231 1236 0 -4.34(-0.35%)
Mar 21, 2011 1241 1245 1236 1240 0 +12.66(+1.03%)
Mar 18, 2011 1228 1237 1220 1228 0 +9.11(+0.75%)
Mar 17, 2011 1224 1232 1213 1218 0 +6.20(+0.51%)
Mar 16, 2011 1221 1229 1205 1212 0 -13.02(-1.06%)
Mar 15, 2011 1218 1238 1215 1225 0 -16.47(-1.33%)
Mar 14, 2011 1251 1257 1235 1242 0 -10.60(-0.85%)
Mar 11, 2011 1245 1257 1240 1252 0 +5.53(+0.44%)
Mar 10, 2011 1257 1262 1243 1247 0 -20.25(-1.60%)
Mar 09, 2011 1265 1276 1259 1267 0 -0.74(-0.06%)
Mar 08, 2011 1259 1272 1251 1268 0 +10.64(+0.85%)
Mar 07, 2011 1270 1275 1251 1257 0 -11.06(-0.87%)
Mar 04, 2011 1271 1277 1257 1268 0 -3.79(-0.30%)
Mar 03, 2011 1256 1275 1251 1272 0 +23.66(+1.90%)
Mar 02, 2011 1246 1256 1238 1248 0 +1.50(+0.12%)
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.