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 (%)
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%)
Aug 03, 2009 1092 1101 1071 1090 0 +11.71(+1.09%)
Jul 31, 2009 1077 1093 1067 1078 0 -4.28(-0.40%)
Jul 30, 2009 1101 1117 1072 1082 0 -10.36(-0.95%)
Jul 29, 2009 1078 1102 1070 1093 0 +11.11(+1.03%)
Jul 28, 2009 1081 1094 1069 1082 0 +7.47(+0.70%)
Jul 27, 2009 1079 1085 1066 1074 0 +19.19(+1.82%)
Jul 25, 2009 1047 1058 1041 1055 0 -19.21(-1.79%)
Jul 24, 2009 1063 1078 1054 1074 0 +8.03(+0.75%)
Jul 23, 2009 1047 1082 1042 1066 0 +24.63(+2.36%)
Jul 22, 2009 1051 1062 1034 1042 0 -11.56(-1.10%)
Jul 21, 2009 1054 1065 1040 1053 0 +9.82(+0.94%)
Jun 26, 2009 1035 1056 1020 1043 0 +8.08(+0.78%)
Jun 25, 2009 1030 1047 1020 1035 0 +27.21(+2.70%)
Jun 24, 2009 1010 1018 996.75 1008 0 +4.22(+0.42%)
Jun 23, 2009 1006 1019 989.86 1004 0 +5.85(+0.59%)
Jun 22, 2009 1007 1013 989.03 998.02 0 -17.13(-1.69%)
Jun 19, 2009 1013 1032 1002 1015 0 +8.76(+0.87%)
Jun 18, 2009 984.99 1018 978.30 1006 0 +24.10(+2.45%)
Jun 17, 2009 973.30 998.75 965.16 982.29 0 +9.65(+0.99%)
Jun 16, 2009 978.91 988.83 966.99 972.64 0 -6.28(-0.64%)
Jun 15, 2009 1001 1004 971.58 978.92 0 -23.88(-2.38%)
Jun 12, 2009 991.93 1016 980.72 1003 0 +8.08(+0.81%)
Jun 11, 2009 986.27 1010 979.36 994.72 0 +12.01(+1.22%)
Jun 10, 2009 994.64 1001 972.63 982.71 0 -4.34(-0.44%)
Jun 09, 2009 983.12 1002 974.31 987.04 0 +9.71(+0.99%)
Jun 08, 2009 976.43 990.74 965.81 977.34 0 -17.13(-1.72%)
Jun 05, 2009 991.89 1004 977.22 994.47 0 +6.12(+0.62%)
Jun 04, 2009 1011 1015 970.47 988.35 0 -19.16(-1.90%)
Jun 03, 2009 997.33 1018 983.97 1008 0 +8.57(+0.86%)
Jun 02, 2009 979.49 1009 966.37 998.94 0 +18.48(+1.89%)
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.