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, 2012 1220 1241 1218 1236 0 -1.28(-0.10%)
Jun 29, 2012 1220 1241 1218 1237 0 +30.72(+2.55%)
Jun 28, 2012 1204 1217 1189 1206 0 -8.67(-0.71%)
Jun 27, 2012 1192 1222 1192 1215 0 +21.44(+1.80%)
Jun 26, 2012 1190 1204 1186 1193 0 -0.96(-0.08%)
Jun 25, 2012 1199 1209 1188 1194 0 -17.79(-1.47%)
Jun 22, 2012 1204 1219 1195 1212 0 +10.69(+0.89%)
Jun 21, 2012 1221 1232 1197 1202 0 -20.79(-1.70%)
Jun 20, 2012 1219 1230 1210 1222 0 -1.76(-0.14%)
Jun 19, 2012 1213 1234 1208 1224 0 +20.80(+1.73%)
Jun 18, 2012 1186 1210 1185 1203 0 +8.15(+0.68%)
Jun 15, 2012 1175 1199 1174 1195 0 +19.00(+1.62%)
Jun 14, 2012 1174 1192 1164 1176 0 +2.86(+0.24%)
Jun 13, 2012 1176 1192 1166 1173 0 -6.01(-0.51%)
Jun 12, 2012 1172 1182 1159 1179 0 +10.48(+0.90%)
Jun 11, 2012 1184 1192 1167 1169 0 -10.04(-0.85%)
Jun 08, 2012 1167 1183 1162 1179 0 +6.78(+0.58%)
Jun 07, 2012 1179 1189 1167 1172 0 +1.66(+0.14%)
Jun 06, 2012 1161 1174 1157 1170 0 +12.46(+1.08%)
Jun 05, 2012 1143 1162 1138 1158 0 +10.45(+0.91%)
Jun 04, 2012 1154 1161 1138 1147 0 -5.14(-0.45%)
Jun 02, 2012 1159 1168 1147 1153 0 +0.00(+0.00%)
Jun 01, 2012 1159 1168 1147 1153 0 -22.44(-1.91%)
May 31, 2012 1182 1188 1165 1175 0 -7.62(-0.64%)
May 30, 2012 1192 1198 1178 1183 0 -17.09(-1.42%)
May 29, 2012 1202 1212 1189 1200 0 +4.90(+0.41%)
May 25, 2012 1195 1195 1195 0 -3.13(-0.26%)
May 24, 2012 1191 1204 1184 1198 0 +7.57(+0.64%)
May 23, 2012 1184 1195 1172 1190 0 -2.54(-0.21%)
May 22, 2012 1200 1208 1184 1193 0 -5.84(-0.49%)
May 21, 2012 1180 1202 1175 1199 0 +22.34(+1.90%)
May 18, 2012 1195 1201 1170 1176 0 -15.63(-1.31%)
May 17, 2012 1207 1214 1189 1192 0 -16.22(-1.34%)
May 16, 2012 1217 1225 1205 1208 0 -5.41(-0.45%)
May 15, 2012 1213 1228 1208 1214 0 -6.83(-0.56%)
May 14, 2012 1220 1230 1211 1221 0 -12.69(-1.03%)
May 11, 2012 1228 1245 1224 1233 0 -1.79(-0.14%)
May 10, 2012 1232 1248 1226 1235 0 +8.92(+0.73%)
May 09, 2012 1224 1236 1215 1226 0 -12.64(-1.02%)
May 08, 2012 1227 1244 1216 1239 0 +0.76(+0.06%)
May 07, 2012 1226 1244 1224 1238 0 +6.58(+0.53%)
May 04, 2012 1243 1249 1228 1231 0 -17.79(-1.42%)
May 03, 2012 1251 1262 1243 1249 0 -2.09(-0.17%)
May 02, 2012 1245 1258 1236 1251 0 -2.66(-0.21%)
May 01, 2012 1248 1266 1239 1254 0 +3.82(+0.31%)
Apr 30, 2012 1247 1258 1239 1250 0 +1.76(+0.14%)
Apr 27, 2012 1241 1258 1233 1248 0 +13.14(+1.06%)
Apr 26, 2012 1226 1243 1219 1235 0 +5.59(+0.45%)
Apr 25, 2012 1224 1236 1216 1230 0 +14.67(+1.21%)
Apr 24, 2012 1203 1219 1198 1215 0 +11.50(+0.96%)
Apr 23, 2012 1204 1212 1193 1203 0 -12.25(-1.01%)
Apr 20, 2012 1218 1227 1208 1216 0 +2.17(+0.18%)
Apr 19, 2012 1221 1232 1203 1214 0 -0.84(-0.07%)
Apr 18, 2012 1212 1230 1208 1214 0 -0.89(-0.07%)
Apr 17, 2012 1207 1227 1202 1215 0 +18.04(+1.51%)
Apr 16, 2012 1209 1218 1190 1197 0 -23.04(-1.89%)
Apr 13, 2012 1234 1243 1219 1220 0 -19.41(-1.57%)
Apr 12, 2012 1225 1245 1221 1240 0 +14.30(+1.17%)
Apr 11, 2012 1225 1234 1217 1225 0 +9.92(+0.82%)
Apr 10, 2012 1231 1239 1213 1215 0 -20.29(-1.64%)
Apr 09, 2012 1237 1245 1230 1236 0 -18.85(-1.50%)
Apr 05, 2012 1247 1259 1242 1255 0 -2.50(-0.20%)
Apr 04, 2012 1254 1268 1248 1257 0 -14.79(-1.16%)
Apr 03, 2012 1263 1279 1262 1272 0 -0.62(-0.05%)
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.