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 30, 2010 1066 1085 1064 1069 0 -4.34(-0.40%)
Jun 29, 2010 1078 1093 1066 1073 0 -20.50(-1.87%)
Jun 25, 2010 1085 1101 1076 1093 0 +10.94(+1.01%)
Jun 24, 2010 1082 1097 1078 1083 0 -8.81(-0.81%)
Jun 23, 2010 1088 1101 1079 1091 0 -2.49(-0.23%)
Jun 22, 2010 1101 1120 1093 1094 0 -16.43(-1.48%)
Jun 21, 2010 1111 1124 1103 1110 0 +1.94(+0.18%)
Jun 18, 2010 1101 1118 1099 1108 0 -0.19(-0.02%)
Jun 17, 2010 1103 1115 1099 1109 0 -1.55(-0.14%)
Jun 16, 2010 1091 1114 1093 1110 0 +4.77(+0.43%)
Jun 15, 2010 1080 1107 1083 1105 0 +23.54(+2.18%)
Jun 14, 2010 1080 1099 1079 1082 0 +1.22(+0.11%)
Jun 11, 2010 1062 1083 1057 1081 0 +13.49(+1.26%)
Jun 10, 2010 1056 1077 1052 1067 0 +20.30(+1.94%)
Jun 09, 2010 1049 1067 1042 1047 0 -4.13(-0.39%)
Jun 08, 2010 1053 1060 1037 1051 0 -2.17(-0.21%)
Jun 07, 2010 1064 1079 1051 1053 0 -12.28(-1.15%)
Jun 04, 2010 1060 1093 1061 1065 0 -33.06(-3.01%)
Jun 03, 2010 1087 1106 1087 1098 0 +5.28(+0.48%)
Jun 02, 2010 1065 1095 1067 1093 0 +22.25(+2.08%)
Jun 01, 2010 1069 1092 1068 1071 0 -11.39(-1.05%)
May 28, 2010 1082 1082 1082 0 -5.46(-0.50%)
May 27, 2010 1066 1089 1065 1088 0 +29.46(+2.78%)
May 26, 2010 1068 1085 1055 1058 0 -10.37(-0.97%)
May 25, 2010 1056 1071 1042 1069 0 -9.17(-0.85%)
May 24, 2010 1063 1096 1064 1078 0 +2.79(+0.26%)
May 21, 2010 1063 1088 1050 1075 0 +0.51(+0.05%)
May 20, 2010 1074 1095 1071 1074 0 -45.62(-4.07%)
May 19, 2010 1123 1137 1106 1120 0 -11.18(-0.99%)
May 18, 2010 1138 1154 1125 1131 0 -3.60(-0.32%)
May 17, 2010 1137 1151 1120 1135 0 -6.70(-0.59%)
May 14, 2010 1138 1157 1128 1142 0 -14.06(-1.22%)
May 13, 2010 1154 1173 1152 1156 0 -7.03(-0.60%)
May 12, 2010 1147 1169 1144 1163 0 +12.84(+1.12%)
May 11, 2010 1152 1161 1142 1150 0 -8.21(-0.71%)
May 10, 2010 1143 1161 1143 1158 0 +37.47(+3.34%)
May 07, 2010 1140 1147 1107 1121 0 -24.15(-2.11%)
May 06, 2010 1154 1175 1103 1145 0 -13.32(-1.15%)
May 05, 2010 1162 1169 1152 1158 0 -8.05(-0.69%)
May 04, 2010 1172 1185 1157 1166 0 -25.00(-2.10%)
May 03, 2010 1188 1200 1179 1191 0 +1.95(+0.16%)
Apr 30, 2010 1203 1214 1185 1189 0 -11.99(-1.00%)
Apr 29, 2010 1191 1211 1188 1201 0 +11.44(+0.96%)
Apr 28, 2010 1179 1199 1177 1190 0 +8.29(+0.70%)
Apr 27, 2010 1181 1198 1173 1181 0 -7.72(-0.65%)
Apr 26, 2010 1200 1212 1185 1189 0 -14.10(-1.17%)
Apr 23, 2010 1203 1221 1189 1203 0 -1.42(-0.12%)
Apr 22, 2010 1232 1216 1179 1205 0 -39.05(-3.14%)
Apr 21, 2010 1240 1255 1233 1244 0 -9.34(-0.75%)
Apr 20, 2010 1241 1259 1240 1253 0 +11.35(+0.91%)
Apr 19, 2010 1231 1247 1230 1242 0 +1.76(+0.14%)
Apr 16, 2010 1242 1254 1232 1240 0 -5.31(-0.43%)
Apr 15, 2010 1238 1253 1237 1245 0 +0.29(+0.02%)
Apr 14, 2010 1232 1250 1228 1245 0 +9.46(+0.77%)
Apr 13, 2010 1225 1241 1223 1235 0 +2.39(+0.19%)
Apr 12, 2010 1230 1241 1227 1233 0 -0.10(-0.01%)
Apr 09, 2010 1224 1238 1224 1233 0 +6.69(+0.55%)
Apr 08, 2010 1222 1234 1219 1227 0 -3.84(-0.31%)
Apr 07, 2010 1233 1240 1223 1230 0 -6.10(-0.49%)
Apr 06, 2010 1230 1243 1228 1236 0 -4.65(-0.37%)
Apr 05, 2010 1235 1248 1232 1241 0 +2.88(+0.23%)
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.