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 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%)
May 01, 2013 1441 1452 1424 1429 0 -14.74(-1.02%)
Apr 30, 2013 1446 1453 1428 1444 0 -3.48(-0.24%)
Apr 29, 2013 1439 1454 1432 1448 0 +14.52(+1.01%)
Apr 26, 2013 1443 1449 1424 1433 0 -10.95(-0.76%)
Apr 25, 2013 1437 1457 1426 1444 0 +8.19(+0.57%)
Apr 24, 2013 1442 1449 1430 1436 0 -5.29(-0.37%)
Apr 23, 2013 1431 1449 1423 1441 0 +16.30(+1.14%)
Apr 22, 2013 1427 1435 1413 1425 0 -1.29(-0.09%)
Apr 19, 2013 1417 1434 1408 1426 0 +13.28(+0.94%)
Apr 18, 2013 1435 1442 1405 1413 0 -19.77(-1.38%)
Apr 17, 2013 1441 1447 1422 1433 0 -16.23(-1.12%)
Apr 16, 2013 1446 1455 1427 1449 0 +8.96(+0.62%)
Apr 15, 2013 1466 1472 1438 1440 0 -30.14(-2.05%)
Apr 12, 2013 1469 1477 1459 1470 0 -3.84(-0.26%)
Apr 11, 2013 1470 1484 1465 1474 0 +3.02(+0.21%)
Apr 10, 2013 1461 1478 1456 1471 0 +12.82(+0.88%)
Apr 09, 2013 1454 1468 1447 1458 0 +10.08(+0.70%)
Apr 08, 2013 1448 1456 1438 1448 0 -0.86(-0.06%)
Apr 05, 2013 1445 1457 1439 1449 0 -13.12(-0.90%)
Apr 04, 2013 1461 1474 1452 1462 0 +5.32(+0.37%)
Apr 03, 2013 1471 1475 1450 1457 0 -14.46(-0.98%)
Apr 02, 2013 1473 1481 1462 1471 0 +4.97(+0.34%)
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.