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 (%)
Nov 30, 2010 1141 1149 1130 1137 0 -15.30(-1.33%)
Nov 29, 2010 1144 1157 1134 1152 0 -1.36(-0.12%)
Nov 26, 2010 1153 1160 1145 1153 0 -5.55(-0.48%)
Nov 24, 2010 1148 1159 1159 1159 0 +12.10(+1.06%)
Nov 23, 2010 1155 1158 1141 1147 0 -18.67(-1.60%)
Nov 22, 2010 1167 1175 1155 1165 0 -6.44(-0.55%)
Nov 19, 2010 1169 1175 1159 1172 0 +4.68(+0.40%)
Nov 18, 2010 1161 1175 1155 1167 0 +14.77(+1.28%)
Nov 17, 2010 1150 1162 1145 1152 0 +3.30(+0.29%)
Nov 16, 2010 1163 1169 1144 1149 0 -19.03(-1.63%)
Nov 15, 2010 1170 1179 1164 1168 0 -3.41(-0.29%)
Nov 12, 2010 1175 1181 1166 1172 0 -11.05(-0.93%)
Nov 11, 2010 1174 1187 1167 1183 0 +1.10(+0.09%)
Nov 10, 2010 1178 1188 1167 1182 0 +2.54(+0.22%)
Nov 09, 2010 1181 1194 1172 1179 0 -2.44(-0.21%)
Nov 08, 2010 1184 1192 1175 1181 0 -8.91(-0.75%)
Nov 05, 2010 1184 1198 1176 1190 0 +1.91(+0.16%)
Nov 04, 2010 1183 1197 1177 1188 0 +13.90(+1.18%)
Nov 03, 2010 1169 1182 1161 1175 0 +4.59(+0.39%)
Nov 02, 2010 1170 1177 1164 1170 0 +8.01(+0.69%)
Nov 01, 2010 1168 1175 1155 1162 0 -5.34(-0.46%)
Oct 29, 2010 1167 1174 1158 1167 0 -6.45(-0.55%)
Oct 28, 2010 1175 1187 1163 1174 0 -0.36(-0.03%)
Oct 27, 2010 1169 1178 1161 1174 0 -3.23(-0.27%)
Oct 25, 2010 1179 1189 1171 1177 0 +2.43(+0.21%)
Oct 22, 2010 1178 1186 1165 1175 0 -4.31(-0.37%)
Oct 21, 2010 1176 1192 1166 1179 0 +7.83(+0.67%)
Oct 20, 2010 1169 1188 1159 1171 0 +14.74(+1.27%)
Oct 19, 2010 1158 1170 1147 1157 0 -16.18(-1.38%)
Oct 18, 2010 1162 1176 1159 1173 0 +12.99(+1.12%)
Oct 15, 2010 1168 1174 1152 1160 0 -4.49(-0.39%)
Oct 14, 2010 1168 1175 1157 1164 0 -3.88(-0.33%)
Oct 13, 2010 1163 1174 1157 1168 0 +7.90(+0.68%)
Oct 12, 2010 1154 1165 1146 1160 0 +0.04(+0.00%)
Oct 11, 2010 1140 1167 1154 1160 0 +1.46(+0.13%)
Oct 08, 2010 1139 1166 1152 1159 0 +1.18(+0.10%)
Oct 07, 2010 1144 1168 1150 1158 0 -2.89(-0.25%)
Oct 06, 2010 1141 1167 1153 1161 0 -2.28(-0.20%)
Oct 05, 2010 1132 1166 1148 1163 0 +18.56(+1.62%)
Oct 04, 2010 1132 1156 1137 1144 0 -8.97(-0.78%)
Oct 01, 2010 1135 1163 1142 1153 0 +2.43(+0.21%)
Sep 30, 2010 1133 1163 1146 1151 0 -10.29(-0.89%)
Sep 29, 2010 1135 1169 1153 1161 0 -3.73(-0.32%)
Sep 28, 2010 1130 1170 1146 1165 0 +11.93(+1.03%)
Sep 27, 2010 1130 1163 1147 1153 0 -2.63(-0.23%)
Sep 24, 2010 1120 1164 1135 1156 0 +18.75(+1.65%)
Sep 23, 2010 1110 1147 1130 1137 0 -4.19(-0.37%)
Sep 22, 2010 1116 1154 1134 1141 0 -1.82(-0.16%)
Sep 21, 2010 1113 1152 1132 1143 0 +3.76(+0.33%)
Sep 20, 2010 1101 1141 1123 1139 0 +12.44(+1.10%)
Sep 17, 2010 1100 1135 1118 1127 0 +0.47(+0.04%)
Sep 15, 2010 1082 1130 1106 1126 0 +11.26(+1.01%)
Sep 14, 2010 1075 1121 1095 1115 0 +11.23(+1.02%)
Sep 13, 2010 1077 1112 1097 1104 0 +3.83(+0.35%)
Sep 10, 2010 1067 1105 1086 1100 0 +6.99(+0.64%)
Sep 09, 2010 1066 1100 1084 1093 0 +7.39(+0.68%)
Sep 08, 2010 1062 1095 1080 1085 0 -8.04(-0.74%)
Sep 07, 2010 1072 1105 1088 1093 0 -7.59(-0.69%)
Sep 03, 2010 1101 1101 1101 0 +6.22(+0.57%)
Sep 02, 2010 1057 1101 1079 1095 0 +12.02(+1.11%)
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.