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 30, 2009 1150 1158 1122 1147 0 -5.37(-0.47%)
Sep 29, 2009 1160 1166 1147 1152 0 -8.61(-0.74%)
Sep 28, 2009 1149 1173 1141 1161 0 +16.11(+1.41%)
Sep 25, 2009 1147 1158 1136 1145 0 -1.39(-0.12%)
Sep 24, 2009 1159 1167 1138 1146 0 -13.44(-1.16%)
Sep 23, 2009 1166 1183 1148 1160 0 -6.94(-0.59%)
Sep 22, 2009 1170 1179 1157 1167 0 -2.91(-0.25%)
Sep 21, 2009 1162 1182 1158 1170 0 +3.12(+0.27%)
Sep 18, 2009 1157 1180 1148 1166 0 +4.78(+0.41%)
Sep 17, 2009 1151 1176 1144 1162 0 +14.49(+1.26%)
Sep 16, 2009 1153 1164 1135 1147 0 -1.99(-0.17%)
Sep 15, 2009 1150 1161 1134 1149 0 -1.86(-0.16%)
Sep 14, 2009 1143 1155 1135 1151 0 +2.68(+0.23%)
Sep 11, 2009 1149 1161 1139 1148 0 -3.04(-0.26%)
Sep 10, 2009 1139 1154 1128 1151 0 +11.49(+1.01%)
Sep 09, 2009 1124 1153 1119 1140 0 +21.25(+1.90%)
Sep 08, 2009 1122 1134 1105 1119 0 -1.53(-0.14%)
Sep 04, 2009 1120 1120 1120 0 +10.39(+0.94%)
Sep 03, 2009 1103 1117 1094 1110 0 +10.35(+0.94%)
Sep 02, 2009 1099 1110 1089 1099 0 -3.11(-0.28%)
Sep 01, 2009 1111 1131 1092 1103 0 -14.75(-1.32%)
Aug 31, 2009 1113 1125 1099 1117 0 +1.98(+0.18%)
Aug 28, 2009 1126 1131 1107 1115 0 -5.13(-0.46%)
Aug 27, 2009 1119 1127 1105 1120 0 +0.57(+0.05%)
Aug 26, 2009 1120 1133 1111 1120 0 -1.48(-0.13%)
Aug 25, 2009 1122 1135 1113 1121 0 +1.27(+0.11%)
Aug 24, 2009 1124 1132 1112 1120 0 +3.51(+0.31%)
Aug 21, 2009 1117 1126 1104 1117 0 +6.71(+0.60%)
Aug 20, 2009 1094 1116 1088 1110 0 +14.93(+1.36%)
Aug 19, 2009 1074 1099 1071 1095 0 +12.10(+1.12%)
Aug 18, 2009 1081 1094 1068 1083 0 +6.79(+0.63%)
Aug 17, 2009 1077 1088 1066 1076 0 -7.91(-0.73%)
Aug 14, 2009 1087 1095 1071 1084 0 -1.95(-0.18%)
Aug 13, 2009 1096 1100 1076 1086 0 -7.04(-0.64%)
Aug 12, 2009 1086 1106 1075 1093 0 +5.50(+0.51%)
Aug 11, 2009 1085 1098 1076 1087 0 +0.77(+0.07%)
Aug 10, 2009 1083 1096 1072 1087 0 +0.24(+0.02%)
Aug 07, 2009 1085 1098 1076 1086 0 +8.76(+0.81%)
Aug 06, 2009 1090 1095 1070 1078 0 -10.56(-0.97%)
Aug 05, 2009 1096 1103 1076 1088 0 -6.85(-0.63%)
Aug 04, 2009 1087 1105 1077 1095 0 +5.14(+0.47%)
Aug 03, 2009 1092 1101 1071 1090 0 +11.71(+1.09%)
Jul 31, 2009 1077 1093 1067 1078 0 -4.28(-0.40%)
Jul 30, 2009 1101 1117 1072 1082 0 -10.36(-0.95%)
Jul 29, 2009 1078 1102 1070 1093 0 +11.11(+1.03%)
Jul 28, 2009 1081 1094 1069 1082 0 +7.47(+0.70%)
Jul 27, 2009 1079 1085 1066 1074 0 +19.19(+1.82%)
Jul 25, 2009 1047 1058 1041 1055 0 -19.21(-1.79%)
Jul 24, 2009 1063 1078 1054 1074 0 +8.03(+0.75%)
Jul 23, 2009 1047 1082 1042 1066 0 +24.63(+2.36%)
Jul 22, 2009 1051 1062 1034 1042 0 -11.56(-1.10%)
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.