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 27, 2013 1562 1570 1547 1556 0 -22.02(-1.40%)
Sep 26, 2013 1576 1588 1563 1578 0 +4.60(+0.29%)
Sep 25, 2013 1594 1603 1568 1573 0 -37.21(-2.31%)
Sep 24, 2013 1619 1628 1605 1611 0 -9.03(-0.56%)
Sep 23, 2013 1623 1631 1609 1620 0 -5.43(-0.33%)
Sep 20, 2013 1640 1648 1621 1625 0 -13.16(-0.80%)
Sep 19, 2013 1642 1650 1627 1638 0 -1.00(-0.06%)
Sep 18, 2013 1633 1646 1617 1639 0 +6.63(+0.41%)
Sep 17, 2013 1628 1641 1620 1633 0 +5.66(+0.35%)
Sep 16, 2013 1633 1640 1617 1627 0 +9.27(+0.57%)
Sep 13, 2013 1616 1625 1605 1618 0 +2.99(+0.19%)
Sep 12, 2013 1624 1631 1609 1615 0 -11.97(-0.74%)
Sep 11, 2013 1620 1633 1610 1627 0 +8.83(+0.55%)
Sep 10, 2013 1619 1629 1606 1618 0 +11.40(+0.71%)
Sep 09, 2013 1588 1611 1580 1606 0 +20.24(+1.28%)
Sep 06, 2013 1590 1604 1565 1586 0 +4.94(+0.31%)
Sep 05, 2013 1567 1589 1560 1581 0 +14.56(+0.93%)
Sep 04, 2013 1558 1576 1548 1567 0 +8.02(+0.51%)
Sep 03, 2013 1568 1581 1545 1559 0 +7.56(+0.49%)
Aug 30, 2013 1551 1551 1551 0 -10.01(-0.64%)
Aug 29, 2013 1556 1573 1550 1561 0 +0.57(+0.04%)
Aug 28, 2013 1559 1571 1551 1560 0 +1.56(+0.10%)
Aug 27, 2013 1580 1585 1554 1559 0 -34.16(-2.14%)
Aug 26, 2013 1590 1605 1584 1593 0 +3.52(+0.22%)
Aug 23, 2013 1590 1599 1579 1590 0 +0.95(+0.06%)
Aug 22, 2013 1578 1596 1570 1589 0 +12.11(+0.77%)
Aug 21, 2013 1576 1588 1565 1576 0 -2.47(-0.16%)
Aug 20, 2013 1573 1587 1565 1579 0 +5.48(+0.35%)
Aug 19, 2013 1571 1588 1565 1573 0 +1.10(+0.07%)
Aug 16, 2013 1580 1591 1565 1572 0 -14.70(-0.93%)
Aug 15, 2013 1604 1612 1577 1587 0 -26.70(-1.65%)
Aug 14, 2013 1620 1627 1606 1614 0 -7.53(-0.46%)
Aug 13, 2013 1623 1631 1609 1621 0 -1.79(-0.11%)
Aug 12, 2013 1617 1630 1609 1623 0 -1.20(-0.07%)
Aug 09, 2013 1615 1633 1609 1624 0 +5.57(+0.34%)
Aug 08, 2013 1605 1626 1596 1619 0 +22.77(+1.43%)
Aug 07, 2013 1603 1610 1586 1596 0 -8.07(-0.50%)
Aug 06, 2013 1603 1615 1587 1604 0 -1.96(-0.12%)
Aug 05, 2013 1597 1617 1588 1606 0 +4.97(+0.31%)
Aug 02, 2013 1598 1617 1583 1601 0 -10.10(-0.63%)
Aug 01, 2013 1609 1633 1589 1611 0 +9.02(+0.56%)
Jul 31, 2013 1600 1619 1590 1602 0 +4.27(+0.27%)
Jul 30, 2013 1598 1610 1586 1598 0 +3.26(+0.20%)
Jul 29, 2013 1598 1605 1583 1595 0 -7.80(-0.49%)
Jul 26, 2013 1591 1608 1581 1602 0 +2.50(+0.16%)
Jul 25, 2013 1594 1614 1581 1600 0 +16.40(+1.04%)
Jul 24, 2013 1599 1604 1578 1583 0 -11.10(-0.70%)
Jul 23, 2013 1600 1607 1583 1595 0 -6.53(-0.41%)
Jul 22, 2013 1588 1606 1583 1601 0 +12.46(+0.78%)
Jul 19, 2013 1576 1596 1562 1589 0 +10.44(+0.66%)
Jul 18, 2013 1572 1589 1561 1578 0 +11.42(+0.73%)
Jul 17, 2013 1564 1580 1557 1567 0 +6.53(+0.42%)
Jul 16, 2013 1563 1575 1552 1560 0 -1.52(-0.10%)
Jul 15, 2013 1554 1568 1546 1562 0 +2.66(+0.17%)
Jul 12, 2013 1551 1568 1542 1559 0 +6.67(+0.43%)
Jul 11, 2013 1544 1559 1532 1552 0 +22.21(+1.45%)
Jul 10, 2013 1525 1538 1518 1530 0 +4.90(+0.32%)
Jul 09, 2013 1530 1537 1514 1525 0 -2.86(-0.19%)
Jul 08, 2013 1519 1537 1513 1528 0 +14.17(+0.94%)
Jul 05, 2013 1505 1516 1494 1514 0 +18.81(+1.26%)
Jul 03, 2013 1495 1495 1495 0 -2.22(-0.15%)
Jul 02, 2013 1505 1517 1489 1497 0 -8.97(-0.60%)
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.