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 28, 2008 876.23 900.80 868.63 886.20 0 +9.17(+1.05%)
Nov 27, 2008 846.56 883.30 839.55 877.04 0 +0.00(+0.00%)
Nov 26, 2008 846.56 883.30 839.55 877.04 0 +14.11(+1.63%)
Nov 25, 2008 867.06 887.08 841.98 862.93 0 +5.12(+0.60%)
Nov 24, 2008 845.16 873.26 825.84 857.80 0 +21.78(+2.61%)
Nov 21, 2008 803.55 845.85 776.12 836.02 0 +38.73(+4.86%)
Nov 20, 2008 862.55 873.94 789.25 797.29 0 -70.20(-8.09%)
Nov 19, 2008 926.46 942.62 864.39 867.49 0 -64.15(-6.89%)
Nov 18, 2008 949.63 963.65 908.11 931.65 0 -18.84(-1.98%)
Nov 17, 2008 958.39 978.56 938.86 950.49 0 -18.54(-1.91%)
Nov 14, 2008 986.26 1021 957.00 969.02 0 -26.27(-2.64%)
Nov 13, 2008 968.80 1004 922.87 995.29 0 +37.97(+3.97%)
Nov 12, 2008 981.17 1000 948.75 957.32 0 -32.19(-3.25%)
Nov 11, 2008 1008 1027 974.72 989.51 0 -29.81(-2.92%)
Nov 10, 2008 1048 1060 1003 1019 0 -9.20(-0.89%)
Nov 07, 2008 1019 1042 1002 1029 0 +14.83(+1.46%)
Nov 06, 2008 1043 1059 1006 1014 0 -33.30(-3.18%)
Nov 05, 2008 1054 1081 1032 1047 0 -23.98(-2.24%)
Nov 04, 2008 1085 1099 1049 1071 0 +4.82(+0.45%)
Nov 03, 2008 1045 1077 1027 1066 0 +24.07(+2.31%)
Oct 31, 2008 1026 1056 1008 1042 0 +16.58(+1.62%)
Oct 30, 2008 1019 1043 991.37 1026 0 +24.41(+2.44%)
Oct 29, 2008 980.20 1038 971.29 1001 0 +13.75(+1.39%)
Oct 28, 2008 960.48 1010 903.32 987.34 0 +44.59(+4.73%)
Oct 27, 2008 975.41 1001 933.28 942.75 0 -47.49(-4.80%)
Oct 24, 2008 978.59 1017 949.13 990.24 0 -39.49(-3.84%)
Oct 23, 2008 1041 1070 973.04 1030 0 -80.26(-7.23%)
Oct 22, 2008 1138 1156 1089 1110 0 -46.90(-4.05%)
Oct 21, 2008 1171 1198 1145 1157 0 -26.57(-2.25%)
Oct 20, 2008 1150 1189 1133 1183 0 +36.96(+3.22%)
Oct 17, 2008 1142 1182 1084 1146 0 +4.87(+0.43%)
Oct 16, 2008 1137 1167 1067 1142 0 +16.78(+1.49%)
Oct 15, 2008 1181 1201 1117 1125 0 -73.35(-6.12%)
Oct 14, 2008 1247 1263 1172 1198 0 -7.22(-0.60%)
Oct 13, 2008 1115 1215 1097 1205 0 +123.89(+11.46%)
Oct 10, 2008 1098 1148 996.69 1082 0 -53.64(-4.73%)
Oct 09, 2008 1222 1236 1124 1135 0 -80.59(-6.63%)
Oct 08, 2008 1212 1254 1177 1216 0 -17.21(-1.40%)
Oct 07, 2008 1258 1289 1221 1233 0 -18.13(-1.45%)
Oct 06, 2008 1302 1314 1206 1251 0 -72.05(-5.45%)
Oct 03, 2008 1347 1372 1318 1323 0 -16.21(-1.21%)
Oct 02, 2008 1347 1361 1323 1339 0 -11.92(-0.88%)
Oct 01, 2008 1333 1365 1321 1351 0 +2.48(+0.18%)
Sep 30, 2008 1363 1375 1319 1349 0 +8.33(+0.62%)
Sep 29, 2008 1388 1405 1318 1340 0 -57.03(-4.08%)
Sep 26, 2008 1380 1407 1367 1398 0 +4.60(+0.33%)
Sep 25, 2008 1390 1412 1377 1393 0 +11.08(+0.80%)
Sep 24, 2008 1372 1394 1360 1382 0 +8.43(+0.61%)
Sep 23, 2008 1376 1399 1361 1373 0 -4.21(-0.31%)
Sep 22, 2008 1402 1418 1367 1378 0 -33.11(-2.35%)
Sep 19, 2008 1438 1466 1375 1411 0 +9.41(+0.67%)
Sep 18, 2008 1360 1424 1329 1401 0 +51.03(+3.78%)
Sep 17, 2008 1369 1390 1343 1350 0 -35.17(-2.54%)
Sep 16, 2008 1376 1408 1352 1385 0 -3.84(-0.28%)
Sep 15, 2008 1374 1415 1364 1389 0 -17.42(-1.24%)
Sep 12, 2008 1405 1419 1388 1407 0 -3.91(-0.28%)
Sep 11, 2008 1395 1421 1379 1411 0 +5.93(+0.42%)
Sep 10, 2008 1412 1425 1390 1405 0 -2.30(-0.16%)
Sep 09, 2008 1411 1431 1396 1407 0 -2.48(-0.18%)
Sep 08, 2008 1409 1427 1386 1409 0 +19.20(+1.38%)
Sep 05, 2008 1396 1410 1371 1390 0 -10.54(-0.75%)
Sep 04, 2008 1428 1435 1394 1401 0 -32.71(-2.28%)
Sep 03, 2008 1434 1446 1422 1434 0 -0.45(-0.03%)
Sep 02, 2008 1433 1456 1419 1434 0 +10.82(+0.76%)
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.