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 (%)
Aug 31, 2012 1240 1240 1240 0 +3.59(+0.29%)
Aug 30, 2012 1235 1244 1228 1237 0 -6.56(-0.53%)
Aug 29, 2012 1239 1251 1235 1243 0 +1.53(+0.12%)
Aug 27, 2012 1240 1254 1235 1242 0 -1.35(-0.11%)
Aug 24, 2012 1230 1248 1227 1243 0 +9.78(+0.79%)
Aug 23, 2012 1239 1244 1225 1233 0 -7.53(-0.61%)
Aug 22, 2012 1247 1254 1232 1241 0 -7.58(-0.61%)
Aug 21, 2012 1250 1264 1243 1248 0 -2.68(-0.21%)
Aug 20, 2012 1251 1259 1243 1251 0 -1.94(-0.15%)
Aug 17, 2012 1247 1259 1240 1253 0 +2.02(+0.16%)
Aug 16, 2012 1252 1261 1242 1251 0 -2.63(-0.21%)
Aug 15, 2012 1242 1260 1238 1253 0 +9.44(+0.76%)
Aug 14, 2012 1245 1252 1234 1244 0 +3.94(+0.32%)
Aug 13, 2012 1237 1248 1229 1240 0 -1.05(-0.08%)
Aug 11, 2012 1234 1244 1228 1241 0 +0.00(+0.00%)
Aug 10, 2012 1234 1244 1228 1241 0 +3.59(+0.29%)
Aug 09, 2012 1231 1245 1226 1238 0 +3.15(+0.26%)
Aug 08, 2012 1233 1243 1223 1234 0 -2.92(-0.24%)
Aug 07, 2012 1225 1247 1221 1237 0 +14.52(+1.19%)
Aug 06, 2012 1219 1236 1213 1223 0 +4.29(+0.35%)
Aug 03, 2012 1210 1228 1204 1219 0 +23.88(+2.00%)
Aug 02, 2012 1202 1213 1180 1195 0 -16.97(-1.40%)
Aug 01, 2012 1216 1228 1203 1212 0 -1.62(-0.13%)
Jul 31, 2012 1221 1233 1210 1213 0 -10.50(-0.86%)
Jul 30, 2012 1227 1235 1213 1224 0 -7.24(-0.59%)
Jul 27, 2012 1208 1238 1201 1231 0 +27.56(+2.29%)
Jul 26, 2012 1208 1222 1188 1203 0 -4.75(-0.39%)
Jul 25, 2012 1198 1218 1192 1208 0 +18.95(+1.59%)
Jul 24, 2012 1199 1208 1178 1189 0 -8.92(-0.74%)
Jul 23, 2012 1203 1209 1188 1198 0 -18.89(-1.55%)
Jul 20, 2012 1230 1235 1208 1217 0 -18.70(-1.51%)
Jul 19, 2012 1242 1253 1222 1236 0 -5.46(-0.44%)
Jul 18, 2012 1237 1254 1223 1241 0 +4.28(+0.35%)
Jul 17, 2012 1232 1247 1210 1237 0 +9.92(+0.81%)
Jul 16, 2012 1229 1239 1217 1227 0 -4.37(-0.35%)
Jul 14, 2012 1218 1238 1217 1231 0 +0.00(+0.00%)
Jul 13, 2012 1218 1238 1217 1231 0 +12.03(+0.99%)
Jul 12, 2012 1217 1226 1207 1219 0 -7.02(-0.57%)
Jul 11, 2012 1222 1233 1212 1226 0 +3.14(+0.26%)
Jul 10, 2012 1236 1244 1219 1223 0 -9.66(-0.78%)
Jul 09, 2012 1226 1240 1221 1233 0 +2.03(+0.16%)
Jul 06, 2012 1228 1239 1221 1231 0 -12.02(-0.97%)
Jul 05, 2012 1244 1254 1237 1243 0 -7.09(-0.57%)
Jul 03, 2012 1250 1250 1250 0 +3.54(+0.28%)
Jul 02, 2012 1233 1251 1228 1246 0 +10.75(+0.87%)
Jun 30, 2012 1220 1241 1218 1236 0 -1.28(-0.10%)
Jun 29, 2012 1220 1241 1218 1237 0 +30.72(+2.55%)
Jun 28, 2012 1204 1217 1189 1206 0 -8.67(-0.71%)
Jun 27, 2012 1192 1222 1192 1215 0 +21.44(+1.80%)
Jun 26, 2012 1190 1204 1186 1193 0 -0.96(-0.08%)
Jun 25, 2012 1199 1209 1188 1194 0 -17.79(-1.47%)
Jun 22, 2012 1204 1219 1195 1212 0 +10.69(+0.89%)
Jun 21, 2012 1221 1232 1197 1202 0 -20.79(-1.70%)
Jun 20, 2012 1219 1230 1210 1222 0 -1.76(-0.14%)
Jun 19, 2012 1213 1234 1208 1224 0 +20.80(+1.73%)
Jun 18, 2012 1186 1210 1185 1203 0 +8.15(+0.68%)
Jun 15, 2012 1175 1199 1174 1195 0 +19.00(+1.62%)
Jun 14, 2012 1174 1192 1164 1176 0 +2.86(+0.24%)
Jun 13, 2012 1176 1192 1166 1173 0 -6.01(-0.51%)
Jun 12, 2012 1172 1182 1159 1179 0 +10.48(+0.90%)
Jun 11, 2012 1184 1192 1167 1169 0 -10.04(-0.85%)
Jun 08, 2012 1167 1183 1162 1179 0 +6.78(+0.58%)
Jun 07, 2012 1179 1189 1167 1172 0 +1.66(+0.14%)
Jun 06, 2012 1161 1174 1157 1170 0 +12.46(+1.08%)
Jun 05, 2012 1143 1162 1138 1158 0 +10.45(+0.91%)
Jun 04, 2012 1154 1161 1138 1147 0 -5.14(-0.45%)
Jun 02, 2012 1159 1168 1147 1153 0 +0.00(+0.00%)
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.