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 (%)
Sep 30, 2011 1121 1141 1110 1116 0 -17.35(-1.53%)
Sep 29, 2011 1144 1155 1112 1133 0 +6.18(+0.55%)
Sep 28, 2011 1153 1160 1121 1127 0 -20.68(-1.80%)
Sep 27, 2011 1141 1173 1132 1148 0 +32.26(+2.89%)
Sep 26, 2011 1108 1122 1088 1116 0 +17.12(+1.56%)
Sep 23, 2011 1086 1108 1077 1098 0 +9.20(+0.84%)
Sep 22, 2011 1087 1105 1068 1089 0 -27.44(-2.46%)
Sep 21, 2011 1151 1160 1116 1117 0 -36.15(-3.14%)
Sep 20, 2011 1153 1178 1145 1153 0 +3.55(+0.31%)
Sep 19, 2011 1151 1161 1134 1149 0 -21.17(-1.81%)
Sep 16, 2011 1172 1181 1159 1170 0 +3.92(+0.34%)
Sep 15, 2011 1161 1171 1138 1167 0 +16.97(+1.48%)
Sep 14, 2011 1132 1163 1117 1150 0 +22.01(+1.95%)
Sep 13, 2011 1116 1133 1107 1128 0 +13.81(+1.24%)
Sep 12, 2011 1101 1118 1087 1114 0 +1.30(+0.12%)
Sep 09, 2011 1139 1143 1104 1112 0 -38.35(-3.33%)
Sep 08, 2011 1164 1179 1145 1151 0 -19.21(-1.64%)
Sep 07, 2011 1147 1172 1142 1170 0 +36.86(+3.25%)
Sep 06, 2011 1104 1138 1096 1133 0 -2.97(-0.26%)
Sep 02, 2011 1136 1136 1136 0 -31.29(-2.68%)
Sep 01, 2011 1183 1197 1162 1167 0 -14.87(-1.26%)
Aug 31, 2011 1174 1197 1167 1182 0 +14.67(+1.26%)
Aug 30, 2011 1160 1177 1148 1168 0 +1.23(+0.11%)
Aug 29, 2011 1144 1171 1143 1166 0 +34.77(+3.07%)
Aug 26, 2011 1106 1138 1087 1132 0 +18.66(+1.68%)
Aug 25, 2011 1138 1145 1105 1113 0 -21.63(-1.91%)
Aug 24, 2011 1118 1139 1109 1135 0 +10.76(+0.96%)
Aug 23, 2011 1085 1126 1078 1124 0 +42.07(+3.89%)
Aug 22, 2011 1103 1109 1076 1082 0 -0.06(-0.01%)
Aug 19, 2011 1079 1112 1073 1082 0 -7.88(-0.72%)
Aug 18, 2011 1117 1124 1079 1090 0 -50.52(-4.43%)
Aug 17, 2011 1149 1163 1129 1140 0 -3.76(-0.33%)
Aug 16, 2011 1146 1157 1132 1144 0 -14.15(-1.22%)
Aug 15, 2011 1152 1164 1138 1158 0 +16.32(+1.43%)
Aug 12, 2011 1131 1152 1118 1142 0 +17.71(+1.58%)
Aug 11, 2011 1083 1137 1076 1124 0 +43.83(+4.06%)
Aug 10, 2011 1113 1126 1075 1080 0 -51.46(-4.55%)
Aug 09, 2011 1126 1136 1064 1132 0 +47.67(+4.40%)
Aug 08, 2011 1126 1144 1078 1084 0 -67.80(-5.89%)
Aug 05, 2011 1158 1174 1116 1152 0 +7.53(+0.66%)
Aug 04, 2011 1182 1194 1142 1144 0 -53.55(-4.47%)
Aug 03, 2011 1195 1206 1170 1198 0 +3.00(+0.25%)
Aug 02, 2011 1217 1231 1193 1195 0 -30.90(-2.52%)
Aug 01, 2011 1258 1265 1212 1226 0 -26.40(-2.11%)
Jul 29, 2011 1239 1263 1232 1252 0 -0.74(-0.06%)
Jul 28, 2011 1256 1276 1242 1253 0 -3.18(-0.25%)
Jul 27, 2011 1275 1283 1252 1256 0 -26.14(-2.04%)
Jul 26, 2011 1300 1307 1277 1282 0 -21.79(-1.67%)
Jul 25, 2011 1302 1317 1295 1304 0 -11.35(-0.86%)
Jul 22, 2011 1313 1325 1305 1315 0 -21.39(-1.60%)
Jul 21, 2011 1322 1343 1312 1337 0 +20.37(+1.55%)
Jul 20, 2011 1328 1337 1308 1316 0 -16.46(-1.23%)
Jul 19, 2011 1310 1337 1307 1333 0 +23.99(+1.83%)
Jul 18, 2011 1311 1322 1293 1309 0 -9.80(-0.74%)
Jul 15, 2011 1323 1334 1309 1319 0 -3.65(-0.28%)
Jul 14, 2011 1328 1339 1314 1322 0 -5.46(-0.41%)
Jul 13, 2011 1326 1348 1322 1328 0 +4.01(+0.30%)
Jul 12, 2011 1311 1338 1311 1324 0 +5.96(+0.45%)
Jul 11, 2011 1324 1339 1310 1318 0 -22.64(-1.69%)
Jul 08, 2011 1331 1344 1326 1340 0 -6.69(-0.50%)
Jul 07, 2011 1341 1354 1333 1347 0 +10.29(+0.77%)
Jul 06, 2011 1323 1345 1323 1337 0 +8.72(+0.66%)
Jul 05, 2011 1325 1337 1317 1328 0 -4.68(-0.35%)
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.