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, 2009 928.26 941.05 899.02 907.94 0 -12.23(-1.33%)
Apr 29, 2009 918.05 933.48 904.78 920.17 0 +8.69(+0.95%)
Apr 28, 2009 915.28 931.76 900.76 911.48 0 -7.69(-0.84%)
Apr 27, 2009 908.88 942.80 899.84 919.17 0 +9.45(+1.04%)
Apr 24, 2009 909.44 925.66 893.23 909.72 0 +4.15(+0.46%)
Apr 23, 2009 902.04 931.25 878.42 905.57 0 +3.25(+0.36%)
Apr 22, 2009 907.51 923.33 890.45 902.31 0 -11.07(-1.21%)
Apr 21, 2009 922.66 938.51 898.91 913.38 0 -10.89(-1.18%)
Apr 20, 2009 934.12 949.54 914.28 924.27 0 -16.00(-1.70%)
Apr 17, 2009 931.66 948.71 922.84 940.27 0 +11.16(+1.20%)
Apr 16, 2009 928.27 942.21 915.63 929.11 0 +10.61(+1.16%)
Apr 15, 2009 913.16 927.03 899.18 918.50 0 +4.03(+0.44%)
Apr 14, 2009 913.12 933.73 900.86 914.47 0 -4.98(-0.54%)
Apr 13, 2009 914.03 931.56 902.92 919.45 0 +0.02(+0.00%)
Apr 10, 2009 922.85 933.37 905.71 919.43 0 +0.00(+0.00%)
Apr 09, 2009 922.85 933.37 905.71 919.43 0 +12.07(+1.33%)
Apr 08, 2009 893.02 914.31 887.92 907.36 0 +16.41(+1.84%)
Apr 07, 2009 880.43 905.94 873.67 890.94 0 -0.33(-0.04%)
Apr 06, 2009 885.48 908.32 873.67 891.27 0 +0.82(+0.09%)
Apr 03, 2009 915.04 921.72 878.64 890.45 0 -22.48(-2.46%)
Apr 02, 2009 914.94 933.01 901.08 912.93 0 +13.20(+1.47%)
Apr 01, 2009 889.77 908.55 869.47 899.73 0 -0.55(-0.06%)
Mar 31, 2009 901.66 917.54 883.96 900.28 0 +5.40(+0.60%)
Mar 30, 2009 898.58 906.85 880.60 894.88 0 -13.85(-1.52%)
Mar 27, 2009 900.32 923.28 886.83 908.73 0 -0.94(-0.10%)
Mar 26, 2009 903.30 917.80 880.65 909.66 0 +10.96(+1.22%)
Mar 25, 2009 900.96 914.79 877.08 898.71 0 +0.79(+0.09%)
Mar 24, 2009 888.25 915.25 876.59 897.91 0 +0.86(+0.10%)
Mar 23, 2009 880.39 898.87 874.55 897.05 0 +35.27(+4.09%)
Mar 20, 2009 863.41 883.04 848.26 861.78 0 -6.20(-0.71%)
Mar 19, 2009 897.03 900.20 855.03 867.98 0 -22.22(-2.50%)
Mar 18, 2009 878.79 904.43 867.34 890.20 0 +6.53(+0.74%)
Mar 17, 2009 868.72 885.39 859.81 883.67 0 +13.84(+1.59%)
Mar 16, 2009 879.85 892.90 865.65 869.83 0 -3.75(-0.43%)
Mar 13, 2009 856.76 880.74 849.02 873.58 0 +20.63(+2.42%)
Mar 12, 2009 824.08 857.53 814.31 852.95 0 +27.30(+3.31%)
Mar 11, 2009 841.99 853.67 818.80 825.65 0 -18.11(-2.15%)
Mar 10, 2009 830.87 850.57 815.15 843.77 0 +23.94(+2.92%)
Mar 09, 2009 829.16 846.64 810.88 819.83 0 -17.74(-2.12%)
Mar 06, 2009 837.37 853.33 815.30 837.57 0 +2.77(+0.33%)
Mar 05, 2009 847.73 858.33 826.16 834.80 0 -27.01(-3.13%)
Mar 04, 2009 848.93 875.43 833.75 861.81 0 +21.52(+2.56%)
Mar 03, 2009 835.33 858.60 822.16 840.29 0 +14.30(+1.73%)
Mar 02, 2009 844.75 860.59 814.32 826.00 0 -26.57(-3.12%)
Feb 27, 2009 882.85 895.66 845.68 852.57 0 -47.13(-5.24%)
Feb 26, 2009 947.79 956.77 894.64 899.70 0 -40.86(-4.34%)
Feb 25, 2009 950.04 959.56 928.95 940.55 0 -14.82(-1.55%)
Feb 24, 2009 947.37 965.19 930.81 955.38 0 +11.21(+1.19%)
Feb 23, 2009 955.34 967.09 935.45 944.17 0 -13.97(-1.46%)
Feb 20, 2009 959.17 974.39 943.70 958.14 0 -12.63(-1.30%)
Feb 19, 2009 971.94 985.55 958.73 970.77 0 +2.05(+0.21%)
Feb 18, 2009 969.21 980.70 953.21 968.72 0 +5.60(+0.58%)
Feb 17, 2009 969.09 984.14 948.37 963.11 0 -20.22(-2.06%)
Feb 16, 2009 987.17 997.80 973.36 983.34 0 +0.00(+0.00%)
Feb 13, 2009 987.17 997.80 973.36 983.34 0 -6.27(-0.63%)
Feb 12, 2009 955.75 994.89 947.24 989.61 0 +21.59(+2.23%)
Feb 11, 2009 962.40 979.66 947.44 968.02 0 +11.80(+1.23%)
Feb 10, 2009 970.21 982.72 945.37 956.22 0 -21.44(-2.19%)
Feb 09, 2009 988.44 996.48 962.59 977.66 0 -11.42(-1.15%)
Feb 06, 2009 987.95 1003 974.47 989.08 0 +1.99(+0.20%)
Feb 05, 2009 976.23 998.84 964.89 987.09 0 +4.16(+0.42%)
Feb 04, 2009 986.70 1008 972.35 982.93 0 -2.41(-0.24%)
Feb 03, 2009 974.07 992.71 958.30 985.34 0 +12.98(+1.34%)
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.