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 (%)
Oct 31, 2008 1026 1056 1008 1042 0 +16.58(+1.62%)
Oct 30, 2008 1019 1043 991.37 1026 0 +24.41(+2.44%)
Oct 29, 2008 980.20 1038 971.29 1001 0 +13.75(+1.39%)
Oct 28, 2008 960.48 1010 903.32 987.34 0 +44.59(+4.73%)
Oct 27, 2008 975.41 1001 933.28 942.75 0 -47.49(-4.80%)
Oct 24, 2008 978.59 1017 949.13 990.24 0 -39.49(-3.84%)
Oct 23, 2008 1041 1070 973.04 1030 0 -80.26(-7.23%)
Oct 22, 2008 1138 1156 1089 1110 0 -46.90(-4.05%)
Oct 21, 2008 1171 1198 1145 1157 0 -26.57(-2.25%)
Oct 20, 2008 1150 1189 1133 1183 0 +36.96(+3.22%)
Oct 17, 2008 1142 1182 1084 1146 0 +4.87(+0.43%)
Oct 16, 2008 1137 1167 1067 1142 0 +16.78(+1.49%)
Oct 15, 2008 1181 1201 1117 1125 0 -73.35(-6.12%)
Oct 14, 2008 1247 1263 1172 1198 0 -7.22(-0.60%)
Oct 13, 2008 1115 1215 1097 1205 0 +123.89(+11.46%)
Oct 10, 2008 1098 1148 996.69 1082 0 -53.64(-4.73%)
Oct 09, 2008 1222 1236 1124 1135 0 -80.59(-6.63%)
Oct 08, 2008 1212 1254 1177 1216 0 -17.21(-1.40%)
Oct 07, 2008 1258 1289 1221 1233 0 -18.13(-1.45%)
Oct 06, 2008 1302 1314 1206 1251 0 -72.05(-5.45%)
Oct 03, 2008 1347 1372 1318 1323 0 -16.21(-1.21%)
Oct 02, 2008 1347 1361 1323 1339 0 -11.92(-0.88%)
Oct 01, 2008 1333 1365 1321 1351 0 +2.48(+0.18%)
Sep 30, 2008 1363 1375 1319 1349 0 +8.33(+0.62%)
Sep 29, 2008 1388 1405 1318 1340 0 -57.03(-4.08%)
Sep 26, 2008 1380 1407 1367 1398 0 +4.60(+0.33%)
Sep 25, 2008 1390 1412 1377 1393 0 +11.08(+0.80%)
Sep 24, 2008 1372 1394 1360 1382 0 +8.43(+0.61%)
Sep 23, 2008 1376 1399 1361 1373 0 -4.21(-0.31%)
Sep 22, 2008 1402 1418 1367 1378 0 -33.11(-2.35%)
Sep 19, 2008 1438 1466 1375 1411 0 +9.41(+0.67%)
Sep 18, 2008 1360 1424 1329 1401 0 +51.03(+3.78%)
Sep 17, 2008 1369 1390 1343 1350 0 -35.17(-2.54%)
Sep 16, 2008 1376 1408 1352 1385 0 -3.84(-0.28%)
Sep 15, 2008 1374 1415 1364 1389 0 -17.42(-1.24%)
Sep 12, 2008 1405 1419 1388 1407 0 -3.91(-0.28%)
Sep 11, 2008 1395 1421 1379 1411 0 +5.93(+0.42%)
Sep 10, 2008 1412 1425 1390 1405 0 -2.30(-0.16%)
Sep 09, 2008 1411 1431 1396 1407 0 -2.48(-0.18%)
Sep 08, 2008 1409 1427 1386 1409 0 +19.20(+1.38%)
Sep 05, 2008 1396 1410 1371 1390 0 -10.54(-0.75%)
Sep 04, 2008 1428 1435 1394 1401 0 -32.71(-2.28%)
Sep 03, 2008 1434 1446 1422 1434 0 -0.45(-0.03%)
Sep 02, 2008 1433 1456 1419 1434 0 +10.82(+0.76%)
Sep 01, 2008 1434 1444 1416 1423 0 +0.00(+0.00%)
Aug 29, 2008 1434 1444 1416 1423 0 -11.91(-0.83%)
Aug 28, 2008 1429 1442 1419 1435 0 +9.91(+0.70%)
Aug 27, 2008 1421 1432 1411 1425 0 +2.04(+0.14%)
Aug 26, 2008 1420 1432 1408 1423 0 +1.70(+0.12%)
Aug 25, 2008 1444 1450 1414 1421 0 -26.44(-1.83%)
Aug 22, 2008 1445 1459 1433 1448 0 +8.65(+0.60%)
Aug 21, 2008 1422 1447 1415 1439 0 +10.20(+0.71%)
Aug 20, 2008 1436 1446 1416 1429 0 -5.81(-0.40%)
Aug 19, 2008 1436 1447 1418 1435 0 -7.64(-0.53%)
Aug 18, 2008 1452 1466 1435 1442 0 -8.15(-0.56%)
Aug 15, 2008 1451 1469 1434 1451 0 +5.86(+0.41%)
Aug 14, 2008 1440 1463 1424 1445 0 -4.15(-0.29%)
Aug 13, 2008 1448 1461 1434 1449 0 -1.02(-0.07%)
Aug 12, 2008 1451 1463 1437 1450 0 -5.26(-0.36%)
Aug 11, 2008 1458 1469 1441 1455 0 -5.24(-0.36%)
Aug 08, 2008 1433 1466 1426 1460 0 +28.68(+2.00%)
Aug 07, 2008 1440 1457 1419 1432 0 -21.24(-1.46%)
Aug 06, 2008 1435 1461 1417 1453 0 +13.72(+0.95%)
Aug 05, 2008 1417 1444 1404 1439 0 +31.31(+2.22%)
Aug 04, 2008 1403 1420 1388 1408 0 +2.30(+0.16%)
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.