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, 2013 1446 1453 1428 1444 0 -3.48(-0.24%)
Apr 29, 2013 1439 1454 1432 1448 0 +14.52(+1.01%)
Apr 26, 2013 1443 1449 1424 1433 0 -10.95(-0.76%)
Apr 25, 2013 1437 1457 1426 1444 0 +8.19(+0.57%)
Apr 24, 2013 1442 1449 1430 1436 0 -5.29(-0.37%)
Apr 23, 2013 1431 1449 1423 1441 0 +16.30(+1.14%)
Apr 22, 2013 1427 1435 1413 1425 0 -1.29(-0.09%)
Apr 19, 2013 1417 1434 1408 1426 0 +13.28(+0.94%)
Apr 18, 2013 1435 1442 1405 1413 0 -19.77(-1.38%)
Apr 17, 2013 1441 1447 1422 1433 0 -16.23(-1.12%)
Apr 16, 2013 1446 1455 1427 1449 0 +8.96(+0.62%)
Apr 15, 2013 1466 1472 1438 1440 0 -30.14(-2.05%)
Apr 12, 2013 1469 1477 1459 1470 0 -3.84(-0.26%)
Apr 11, 2013 1470 1484 1465 1474 0 +3.02(+0.21%)
Apr 10, 2013 1461 1478 1456 1471 0 +12.82(+0.88%)
Apr 09, 2013 1454 1468 1447 1458 0 +10.08(+0.70%)
Apr 08, 2013 1448 1456 1438 1448 0 -0.86(-0.06%)
Apr 05, 2013 1445 1457 1439 1449 0 -13.12(-0.90%)
Apr 04, 2013 1461 1474 1452 1462 0 +5.32(+0.37%)
Apr 03, 2013 1471 1475 1450 1457 0 -14.46(-0.98%)
Apr 02, 2013 1473 1481 1462 1471 0 +4.97(+0.34%)
Apr 01, 2013 1470 1479 1457 1466 0 -4.73(-0.32%)
Mar 28, 2013 1471 1471 1471 0 +12.96(+0.89%)
Mar 27, 2013 1441 1462 1434 1458 0 +8.91(+0.61%)
Mar 26, 2013 1440 1453 1433 1449 0 +12.05(+0.84%)
Mar 25, 2013 1443 1450 1427 1437 0 -4.45(-0.31%)
Mar 22, 2013 1435 1445 1427 1441 0 +9.68(+0.68%)
Mar 21, 2013 1434 1448 1424 1432 0 -9.92(-0.69%)
Mar 20, 2013 1436 1449 1430 1442 0 +12.91(+0.90%)
Mar 19, 2013 1429 1437 1416 1429 0 +2.67(+0.19%)
Mar 18, 2013 1423 1436 1418 1426 0 -12.48(-0.87%)
Mar 15, 2013 1445 1450 1429 1439 0 -10.35(-0.71%)
Mar 14, 2013 1444 1454 1436 1449 0 +7.19(+0.50%)
Mar 13, 2013 1439 1446 1429 1442 0 +2.47(+0.17%)
Mar 12, 2013 1437 1449 1427 1439 0 +0.55(+0.04%)
Mar 11, 2013 1428 1444 1424 1439 0 +4.21(+0.29%)
Mar 08, 2013 1425 1442 1419 1434 0 +12.08(+0.85%)
Mar 07, 2013 1426 1436 1415 1422 0 -5.57(-0.39%)
Mar 06, 2013 1424 1442 1418 1428 0 -3.19(-0.22%)
Mar 05, 2013 1417 1438 1411 1431 0 +16.11(+1.14%)
Mar 04, 2013 1404 1418 1397 1415 0 +2.79(+0.20%)
Mar 01, 2013 1390 1417 1384 1412 0 +13.93(+1.00%)
Feb 28, 2013 1400 1408 1391 1398 0 +3.84(+0.28%)
Feb 27, 2013 1381 1402 1375 1394 0 +13.96(+1.01%)
Feb 26, 2013 1383 1395 1370 1380 0 -6.60(-0.48%)
Feb 22, 2013 1380 1393 1371 1387 0 +10.96(+0.80%)
Feb 21, 2013 1390 1396 1367 1376 0 -17.21(-1.24%)
Feb 20, 2013 1409 1414 1391 1393 0 -16.00(-1.14%)
Feb 15, 2013 1409 1409 1409 0 -2.67(-0.19%)
Feb 14, 2013 1410 1423 1402 1412 0 -0.54(-0.04%)
Feb 13, 2013 1415 1428 1405 1413 0 -5.10(-0.36%)
Feb 12, 2013 1417 1427 1410 1418 0 +1.31(+0.09%)
Feb 11, 2013 1416 1423 1408 1416 0 -3.49(-0.25%)
Feb 08, 2013 1411 1426 1406 1420 0 +9.18(+0.65%)
Feb 07, 2013 1415 1421 1401 1411 0 -8.25(-0.58%)
Feb 06, 2013 1403 1423 1399 1419 0 +26.36(+1.89%)
Feb 04, 2013 1395 1407 1386 1393 0 -13.74(-0.98%)
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.