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 (%)
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%)
Oct 01, 2009 1146 1150 1117 1123 0 -24.19(-2.11%)
Sep 30, 2009 1150 1158 1122 1147 0 -5.37(-0.47%)
Sep 29, 2009 1160 1166 1147 1152 0 -8.61(-0.74%)
Sep 28, 2009 1149 1173 1141 1161 0 +16.11(+1.41%)
Sep 25, 2009 1147 1158 1136 1145 0 -1.39(-0.12%)
Sep 24, 2009 1159 1167 1138 1146 0 -13.44(-1.16%)
Sep 23, 2009 1166 1183 1148 1160 0 -6.94(-0.59%)
Sep 22, 2009 1170 1179 1157 1167 0 -2.91(-0.25%)
Sep 21, 2009 1162 1182 1158 1170 0 +3.12(+0.27%)
Sep 18, 2009 1157 1180 1148 1166 0 +4.78(+0.41%)
Sep 17, 2009 1151 1176 1144 1162 0 +14.49(+1.26%)
Sep 16, 2009 1153 1164 1135 1147 0 -1.99(-0.17%)
Sep 15, 2009 1150 1161 1134 1149 0 -1.86(-0.16%)
Sep 14, 2009 1143 1155 1135 1151 0 +2.68(+0.23%)
Sep 11, 2009 1149 1161 1139 1148 0 -3.04(-0.26%)
Sep 10, 2009 1139 1154 1128 1151 0 +11.49(+1.01%)
Sep 09, 2009 1124 1153 1119 1140 0 +21.25(+1.90%)
Sep 08, 2009 1122 1134 1105 1119 0 -1.53(-0.14%)
Sep 04, 2009 1120 1120 1120 0 +10.39(+0.94%)
Sep 03, 2009 1103 1117 1094 1110 0 +10.35(+0.94%)
Sep 02, 2009 1099 1110 1089 1099 0 -3.11(-0.28%)
Sep 01, 2009 1111 1131 1092 1103 0 -14.75(-1.32%)
Aug 31, 2009 1113 1125 1099 1117 0 +1.98(+0.18%)
Aug 28, 2009 1126 1131 1107 1115 0 -5.13(-0.46%)
Aug 27, 2009 1119 1127 1105 1120 0 +0.57(+0.05%)
Aug 26, 2009 1120 1133 1111 1120 0 -1.48(-0.13%)
Aug 25, 2009 1122 1135 1113 1121 0 +1.27(+0.11%)
Aug 24, 2009 1124 1132 1112 1120 0 +3.51(+0.31%)
Aug 21, 2009 1117 1126 1104 1117 0 +6.71(+0.60%)
Aug 20, 2009 1094 1116 1088 1110 0 +14.93(+1.36%)
Aug 19, 2009 1074 1099 1071 1095 0 +12.10(+1.12%)
Aug 18, 2009 1081 1094 1068 1083 0 +6.79(+0.63%)
Aug 17, 2009 1077 1088 1066 1076 0 -7.91(-0.73%)
Aug 14, 2009 1087 1095 1071 1084 0 -1.95(-0.18%)
Aug 13, 2009 1096 1100 1076 1086 0 -7.04(-0.64%)
Aug 12, 2009 1086 1106 1075 1093 0 +5.50(+0.51%)
Aug 11, 2009 1085 1098 1076 1087 0 +0.77(+0.07%)
Aug 10, 2009 1083 1096 1072 1087 0 +0.24(+0.02%)
Aug 07, 2009 1085 1098 1076 1086 0 +8.76(+0.81%)
Aug 06, 2009 1090 1095 1070 1078 0 -10.56(-0.97%)
Aug 05, 2009 1096 1103 1076 1088 0 -6.85(-0.63%)
Aug 04, 2009 1087 1105 1077 1095 0 +5.14(+0.47%)
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.