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 (%)
May 29, 2009 963.65 982.40 951.07 979.47 0 +18.52(+1.93%)
May 28, 2009 965.92 976.11 949.82 960.95 0 -1.38(-0.14%)
May 27, 2009 962.00 980.18 949.10 962.32 0 -0.62(-0.06%)
May 26, 2009 940.37 969.80 930.97 962.95 0 +18.08(+1.91%)
May 25, 2009 938.00 958.18 933.58 944.87 0 +0.00(+0.00%)
May 22, 2009 938.00 958.18 933.58 944.87 0 +6.17(+0.66%)
May 21, 2009 942.82 952.35 927.10 938.70 0 -10.43(-1.10%)
May 20, 2009 947.93 964.55 937.54 949.13 0 +4.87(+0.52%)
May 19, 2009 944.53 957.24 934.98 944.26 0 -1.97(-0.21%)
May 18, 2009 946.96 956.14 928.82 946.24 0 +2.16(+0.23%)
May 15, 2009 945.67 959.38 931.67 944.08 0 -0.35(-0.04%)
May 14, 2009 946.81 963.09 933.27 944.42 0 +5.22(+0.56%)
May 13, 2009 946.88 960.31 931.20 939.20 0 -17.81(-1.86%)
May 12, 2009 950.51 972.48 937.01 957.01 0 +7.76(+0.82%)
May 11, 2009 945.84 962.00 933.99 949.25 0 -3.88(-0.41%)
May 08, 2009 937.35 965.50 928.54 953.13 0 +15.88(+1.69%)
May 07, 2009 929.15 950.30 919.81 937.25 0 +9.07(+0.98%)
May 06, 2009 941.05 948.21 915.75 928.18 0 -8.09(-0.86%)
May 05, 2009 927.75 943.58 913.64 936.27 0 +5.29(+0.57%)
May 04, 2009 916.92 937.90 910.53 930.97 0 +21.91(+2.41%)
May 01, 2009 908.36 919.98 892.02 909.06 0 +1.12(+0.12%)
Apr 30, 2009 928.26 941.05 899.02 907.94 0 -12.23(-1.33%)
Apr 29, 2009 918.05 933.48 904.78 920.17 0 +8.69(+0.95%)
Apr 28, 2009 915.28 931.76 900.76 911.48 0 -7.69(-0.84%)
Apr 27, 2009 908.88 942.80 899.84 919.17 0 +9.45(+1.04%)
Apr 24, 2009 909.44 925.66 893.23 909.72 0 +4.15(+0.46%)
Apr 23, 2009 902.04 931.25 878.42 905.57 0 +3.25(+0.36%)
Apr 22, 2009 907.51 923.33 890.45 902.31 0 -11.07(-1.21%)
Apr 21, 2009 922.66 938.51 898.91 913.38 0 -10.89(-1.18%)
Apr 20, 2009 934.12 949.54 914.28 924.27 0 -16.00(-1.70%)
Apr 17, 2009 931.66 948.71 922.84 940.27 0 +11.16(+1.20%)
Apr 16, 2009 928.27 942.21 915.63 929.11 0 +10.61(+1.16%)
Apr 15, 2009 913.16 927.03 899.18 918.50 0 +4.03(+0.44%)
Apr 14, 2009 913.12 933.73 900.86 914.47 0 -4.98(-0.54%)
Apr 13, 2009 914.03 931.56 902.92 919.45 0 +0.02(+0.00%)
Apr 10, 2009 922.85 933.37 905.71 919.43 0 +0.00(+0.00%)
Apr 09, 2009 922.85 933.37 905.71 919.43 0 +12.07(+1.33%)
Apr 08, 2009 893.02 914.31 887.92 907.36 0 +16.41(+1.84%)
Apr 07, 2009 880.43 905.94 873.67 890.94 0 -0.33(-0.04%)
Apr 06, 2009 885.48 908.32 873.67 891.27 0 +0.82(+0.09%)
Apr 03, 2009 915.04 921.72 878.64 890.45 0 -22.48(-2.46%)
Apr 02, 2009 914.94 933.01 901.08 912.93 0 +13.20(+1.47%)
Apr 01, 2009 889.77 908.55 869.47 899.73 0 -0.55(-0.06%)
Mar 31, 2009 901.66 917.54 883.96 900.28 0 +5.40(+0.60%)
Mar 30, 2009 898.58 906.85 880.60 894.88 0 -13.85(-1.52%)
Mar 27, 2009 900.32 923.28 886.83 908.73 0 -0.94(-0.10%)
Mar 26, 2009 903.30 917.80 880.65 909.66 0 +10.96(+1.22%)
Mar 25, 2009 900.96 914.79 877.08 898.71 0 +0.79(+0.09%)
Mar 24, 2009 888.25 915.25 876.59 897.91 0 +0.86(+0.10%)
Mar 23, 2009 880.39 898.87 874.55 897.05 0 +35.27(+4.09%)
Mar 20, 2009 863.41 883.04 848.26 861.78 0 -6.20(-0.71%)
Mar 19, 2009 897.03 900.20 855.03 867.98 0 -22.22(-2.50%)
Mar 18, 2009 878.79 904.43 867.34 890.20 0 +6.53(+0.74%)
Mar 17, 2009 868.72 885.39 859.81 883.67 0 +13.84(+1.59%)
Mar 16, 2009 879.85 892.90 865.65 869.83 0 -3.75(-0.43%)
Mar 13, 2009 856.76 880.74 849.02 873.58 0 +20.63(+2.42%)
Mar 12, 2009 824.08 857.53 814.31 852.95 0 +27.30(+3.31%)
Mar 11, 2009 841.99 853.67 818.80 825.65 0 -18.11(-2.15%)
Mar 10, 2009 830.87 850.57 815.15 843.77 0 +23.94(+2.92%)
Mar 09, 2009 829.16 846.64 810.88 819.83 0 -17.74(-2.12%)
Mar 06, 2009 837.37 853.33 815.30 837.57 0 +2.77(+0.33%)
Mar 05, 2009 847.73 858.33 826.16 834.80 0 -27.01(-3.13%)
Mar 04, 2009 848.93 875.43 833.75 861.81 0 +21.52(+2.56%)
Mar 03, 2009 835.33 858.60 822.16 840.29 0 +14.30(+1.73%)
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.