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 (%)
Jan 31, 2013 1392 1405 1382 1396 0 -1.01(-0.07%)
Jan 30, 2013 1398 1409 1386 1397 0 -2.44(-0.17%)
Jan 29, 2013 1399 1411 1389 1399 0 +3.62(+0.26%)
Jan 28, 2013 1400 1406 1387 1395 0 -3.67(-0.26%)
Jan 25, 2013 1396 1407 1386 1399 0 +7.04(+0.51%)
Jan 24, 2013 1372 1400 1364 1392 0 +18.38(+1.34%)
Jan 23, 2013 1376 1384 1364 1374 0 -1.16(-0.08%)
Jan 22, 2013 1367 1379 1357 1375 0 +6.09(+0.44%)
Jan 18, 2013 1369 1369 1369 0 +8.10(+0.60%)
Jan 17, 2013 1352 1370 1347 1361 0 +13.03(+0.97%)
Jan 16, 2013 1349 1356 1341 1348 0 -4.36(-0.32%)
Jan 15, 2013 1348 1365 1338 1352 0 +1.61(+0.12%)
Jan 14, 2013 1354 1363 1342 1350 0 -5.83(-0.43%)
Jan 12, 2013 1357 1364 1345 1356 0 +0.02(+0.00%)
Jan 11, 2013 1357 1364 1345 1356 0 +2.50(+0.18%)
Jan 10, 2013 1356 1361 1343 1354 0 +3.15(+0.23%)
Jan 09, 2013 1340 1359 1334 1351 0 +12.43(+0.93%)
Jan 08, 2013 1335 1347 1324 1338 0 +2.10(+0.16%)
Jan 07, 2013 1326 1344 1321 1336 0 +7.44(+0.56%)
Jan 04, 2013 1322 1336 1314 1329 0 +10.08(+0.76%)
Jan 03, 2013 1314 1326 1306 1318 0 +5.09(+0.39%)
Jan 02, 2013 1307 1319 1289 1313 0 +22.59(+1.75%)
Dec 31, 2012 1291 1291 1291 0 +17.08(+1.34%)
Dec 28, 2012 1282 1291 1271 1274 0 -14.87(-1.15%)
Dec 27, 2012 1286 1295 1272 1289 0 +2.93(+0.23%)
Dec 26, 2012 1300 1303 1279 1286 0 -13.59(-1.05%)
Dec 24, 2012 1299 1299 1299 0 -4.40(-0.34%)
Dec 21, 2012 1305 1315 1288 1304 0 -8.42(-0.64%)
Dec 20, 2012 1301 1317 1294 1312 0 +12.99(+1.00%)
Dec 19, 2012 1306 1314 1292 1299 0 -5.72(-0.44%)
Dec 18, 2012 1298 1311 1289 1305 0 +7.39(+0.57%)
Dec 17, 2012 1287 1301 1284 1297 0 +11.17(+0.87%)
Dec 14, 2012 1286 1299 1278 1286 0 -3.09(-0.24%)
Dec 13, 2012 1292 1300 1283 1289 0 -5.02(-0.39%)
Dec 12, 2012 1297 1310 1288 1294 0 -0.96(-0.07%)
Dec 11, 2012 1287 1302 1281 1295 0 +11.91(+0.93%)
Dec 10, 2012 1272 1288 1268 1283 0 +8.75(+0.69%)
Dec 07, 2012 1271 1280 1260 1275 0 +6.09(+0.48%)
Dec 06, 2012 1268 1274 1257 1269 0 -1.35(-0.11%)
Dec 05, 2012 1276 1282 1263 1270 0 -5.95(-0.47%)
Dec 04, 2012 1278 1287 1265 1276 0 -20.24(-1.56%)
Nov 30, 2012 1299 1305 1285 1296 0 +0.89(+0.07%)
Nov 29, 2012 1300 1311 1286 1295 0 -0.41(-0.03%)
Nov 28, 2012 1285 1299 1274 1296 0 +5.83(+0.45%)
Nov 27, 2012 1297 1307 1285 1290 0 -11.29(-0.87%)
Nov 26, 2012 1306 1316 1288 1301 0 -11.09(-0.85%)
Nov 24, 2012 1288 1315 1283 1312 0 +0.00(+0.00%)
Nov 23, 2012 1288 1315 1283 1312 0 +26.70(+2.08%)
Nov 21, 2012 1285 1285 1285 0 +8.38(+0.66%)
Nov 20, 2012 1272 1285 1260 1277 0 +3.80(+0.30%)
Nov 19, 2012 1269 1279 1259 1273 0 +15.54(+1.24%)
Nov 16, 2012 1254 1267 1244 1258 0 +5.72(+0.46%)
Nov 15, 2012 1248 1262 1238 1252 0 +2.79(+0.22%)
Nov 14, 2012 1263 1274 1244 1249 0 -11.30(-0.90%)
Nov 13, 2012 1253 1276 1247 1261 0 +0.92(+0.07%)
Nov 12, 2012 1257 1269 1246 1260 0 +6.93(+0.55%)
Nov 09, 2012 1246 1266 1242 1253 0 +4.77(+0.38%)
Nov 08, 2012 1259 1268 1244 1248 0 -14.56(-1.15%)
Nov 07, 2012 1274 1282 1248 1262 0 -24.46(-1.90%)
Nov 06, 2012 1274 1300 1267 1287 0 +8.08(+0.63%)
Nov 05, 2012 1261 1284 1254 1279 0 +12.15(+0.96%)
Nov 02, 2012 1276 1287 1258 1267 0 -3.04(-0.24%)
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.