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 (%)
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%)
Apr 02, 2012 1256 1280 1260 1273 0 +6.32(+0.50%)
Mar 30, 2012 1260 1278 1261 1266 0 +4.41(+0.35%)
Mar 29, 2012 1254 1269 1248 1262 0 -1.96(-0.16%)
Mar 28, 2012 1270 1279 1255 1264 0 -7.87(-0.62%)
Mar 27, 2012 1269 1280 1263 1272 0 +1.73(+0.14%)
Mar 26, 2012 1255 1274 1253 1270 0 +19.76(+1.58%)
Mar 23, 2012 1247 1257 1242 1250 0 +2.16(+0.17%)
Mar 22, 2012 1245 1255 1238 1248 0 -5.04(-0.40%)
Mar 21, 2012 1250 1260 1246 1253 0 +0.73(+0.06%)
Mar 20, 2012 1250 1259 1246 1252 0 -5.22(-0.42%)
Mar 19, 2012 1256 1268 1248 1258 0 -1.37(-0.11%)
Mar 16, 2012 1257 1265 1249 1259 0 +2.35(+0.19%)
Mar 15, 2012 1243 1260 1239 1257 0 +10.79(+0.87%)
Mar 14, 2012 1242 1255 1235 1246 0 +0.64(+0.05%)
Mar 13, 2012 1230 1248 1227 1245 0 +20.95(+1.71%)
Mar 12, 2012 1232 1239 1221 1224 0 -8.73(-0.71%)
Mar 09, 2012 1231 1246 1225 1233 0 +3.92(+0.32%)
Mar 08, 2012 1213 1233 1208 1229 0 +22.29(+1.85%)
Mar 07, 2012 1198 1212 1196 1207 0 +4.33(+0.36%)
Mar 06, 2012 1206 1214 1197 1202 0 -12.24(-1.01%)
Mar 05, 2012 1217 1227 1206 1215 0 -6.94(-0.57%)
Mar 02, 2012 1225 1234 1214 1222 0 -5.45(-0.44%)
Mar 01, 2012 1228 1239 1216 1227 0 -0.57(-0.05%)
Feb 29, 2012 1239 1246 1222 1228 0 -10.49(-0.85%)
Feb 28, 2012 1239 1249 1228 1238 0 -0.41(-0.03%)
Feb 27, 2012 1226 1245 1219 1238 0 +4.84(+0.39%)
Feb 24, 2012 1216 1238 1212 1234 0 +20.67(+1.70%)
Feb 23, 2012 1211 1224 1204 1213 0 +9.12(+0.76%)
Feb 22, 2012 1204 1213 1198 1204 0 -2.00(-0.17%)
Feb 21, 2012 1217 1222 1200 1206 0 -10.37(-0.85%)
Feb 17, 2012 1216 1216 1216 0 +0.64(+0.05%)
Feb 16, 2012 1205 1222 1198 1216 0 +7.52(+0.62%)
Feb 15, 2012 1210 1217 1199 1208 0 +0.69(+0.06%)
Feb 14, 2012 1204 1213 1196 1207 0 -3.12(-0.26%)
Feb 13, 2012 1209 1218 1202 1210 0 +7.70(+0.64%)
Feb 10, 2012 1196 1208 1186 1203 0 -2.30(-0.19%)
Feb 09, 2012 1208 1214 1195 1205 0 -4.23(-0.35%)
Feb 08, 2012 1211 1219 1200 1209 0 -3.23(-0.27%)
Feb 07, 2012 1213 1226 1202 1212 0 -11.51(-0.94%)
Feb 06, 2012 1220 1229 1212 1224 0 +1.03(+0.08%)
Feb 03, 2012 1219 1230 1210 1223 0 +16.39(+1.36%)
Feb 02, 2012 1207 1216 1196 1207 0 -5.75(-0.47%)
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.