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 (%)
Feb 26, 2010 1204 1221 1198 1209 0 +3.94(+0.33%)
Feb 25, 2010 1195 1209 1191 1205 0 -2.93(-0.24%)
Feb 24, 2010 1199 1213 1197 1208 0 +7.42(+0.62%)
Feb 23, 2010 1202 1211 1194 1201 0 -8.06(-0.67%)
Feb 22, 2010 1205 1217 1198 1209 0 +1.83(+0.15%)
Feb 19, 2010 1198 1213 1194 1207 0 -0.39(-0.03%)
Feb 18, 2010 1197 1213 1195 1207 0 +3.96(+0.33%)
Feb 17, 2010 1194 1211 1193 1203 0 +9.35(+0.78%)
Feb 16, 2010 1183 1197 1175 1194 0 +12.08(+1.02%)
Feb 12, 2010 1182 1182 1182 0 -0.74(-0.06%)
Feb 11, 2010 1175 1190 1167 1183 0 -1.74(-0.15%)
Feb 10, 2010 1184 1195 1174 1185 0 -3.28(-0.28%)
Feb 09, 2010 1182 1197 1175 1188 0 +9.91(+0.84%)
Feb 08, 2010 1174 1190 1170 1178 0 +0.39(+0.03%)
Feb 05, 2010 1176 1188 1163 1178 0 -2.04(-0.17%)
Feb 04, 2010 1194 1202 1177 1180 0 -23.87(-1.98%)
Feb 03, 2010 1205 1214 1196 1203 0 -7.20(-0.59%)
Feb 02, 2010 1191 1215 1187 1211 0 +15.47(+1.29%)
Feb 01, 2010 1191 1208 1182 1195 0 +0.50(+0.04%)
Jan 29, 2010 1202 1213 1191 1195 0 -5.93(-0.49%)
Jan 28, 2010 1207 1216 1185 1201 0 -12.09(-1.00%)
Jan 27, 2010 1208 1223 1194 1213 0 -4.36(-0.36%)
Jan 26, 2010 1209 1227 1205 1217 0 +2.36(+0.19%)
Jan 25, 2010 1217 1230 1208 1215 0 -0.95(-0.08%)
Jan 22, 2010 1220 1235 1210 1216 0 -10.44(-0.85%)
Jan 21, 2010 1246 1250 1218 1226 0 -14.32(-1.15%)
Jan 20, 2010 1246 1259 1229 1240 0 -8.16(-0.65%)
Jan 19, 2010 1229 1255 1228 1249 0 +13.31(+1.08%)
Jan 15, 2010 1235 1235 1235 0 -9.79(-0.79%)
Jan 14, 2010 1226 1251 1225 1245 0 +14.60(+1.19%)
Jan 13, 2010 1224 1237 1217 1230 0 +7.04(+0.58%)
Jan 12, 2010 1219 1236 1211 1223 0 -3.87(-0.32%)
Jan 11, 2010 1222 1237 1217 1227 0 +5.70(+0.47%)
Jan 08, 2010 1216 1230 1211 1222 0 +1.39(+0.11%)
Jan 07, 2010 1211 1232 1203 1220 0 +5.63(+0.46%)
Jan 06, 2010 1213 1224 1203 1215 0 +3.02(+0.25%)
Jan 05, 2010 1212 1221 1201 1212 0 +2.01(+0.17%)
Jan 04, 2010 1227 1230 1196 1210 0 -12.39(-1.01%)
Dec 31, 2009 1222 1222 1222 0 -10.81(-0.88%)
Dec 30, 2009 1223 1235 1217 1233 0 +3.69(+0.30%)
Dec 29, 2009 1224 1234 1217 1229 0 +4.28(+0.35%)
Dec 28, 2009 1215 1228 1210 1225 0 +8.05(+0.66%)
Dec 24, 2009 1213 1221 1210 1217 0 +2.09(+0.17%)
Dec 23, 2009 1214 1225 1205 1215 0 +1.61(+0.13%)
Dec 22, 2009 1210 1226 1199 1213 0 +11.87(+0.99%)
Dec 21, 2009 1199 1219 1193 1201 0 +0.16(+0.01%)
Dec 18, 2009 1191 1207 1180 1201 0 -0.31(-0.03%)
Dec 17, 2009 1208 1217 1195 1201 0 -22.14(-1.81%)
Dec 16, 2009 1217 1233 1210 1223 0 +1.67(+0.14%)
Dec 15, 2009 1218 1231 1211 1222 0 +0.19(+0.02%)
Dec 14, 2009 1221 1227 1214 1222 0 +6.74(+0.55%)
Dec 11, 2009 1207 1223 1198 1215 0 +7.63(+0.63%)
Dec 10, 2009 1190 1217 1186 1207 0 +18.13(+1.52%)
Dec 09, 2009 1187 1197 1176 1189 0 -1.90(-0.16%)
Dec 08, 2009 1197 1200 1178 1191 0 -7.46(-0.62%)
Dec 07, 2009 1195 1210 1187 1198 0 +1.39(+0.12%)
Dec 04, 2009 1196 1208 1183 1197 0 +11.15(+0.94%)
Dec 03, 2009 1182 1206 1176 1186 0 +0.53(+0.04%)
Dec 02, 2009 1155 1195 1155 1185 0 +26.68(+2.30%)
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.