Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Appliances & Equipment Sector (CIX: MSECTOR521 )

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, 2014 1757 1799 1776 1792 0 -3.09(-0.17%)
Apr 29, 2014 1765 1815 1780 1795 0 +6.58(+0.37%)
Apr 28, 2014 1762 1804 1766 1789 0 +6.01(+0.34%)
Apr 25, 2014 1756 1801 1768 1783 0 -10.82(-0.60%)
Apr 24, 2014 1781 1825 1778 1794 0 +18.27(+1.03%)
Apr 23, 2014 1753 1797 1764 1775 0 -24.65(-1.37%)
Apr 22, 2014 1776 1824 1791 1800 0 +0.70(+0.04%)
Apr 21, 2014 1758 1812 1777 1799 0 +5.89(+0.33%)
Apr 17, 2014 1793 1793 1793 0 +0.59(+0.03%)
Apr 16, 2014 1774 1815 1773 1793 0 -0.91(-0.05%)
Apr 15, 2014 1760 1811 1755 1794 0 +1.40(+0.08%)
Apr 14, 2014 1777 1814 1757 1792 0 +0.43(+0.02%)
Apr 11, 2014 1778 1821 1784 1792 0 -28.55(-1.57%)
Apr 10, 2014 1830 1872 1812 1820 0 -41.43(-2.23%)
Apr 09, 2014 1804 1867 1826 1862 0 +7.41(+0.40%)
Apr 08, 2014 1832 1877 1842 1854 0 -11.78(-0.63%)
Apr 07, 2014 1852 1898 1858 1866 0 -20.19(-1.07%)
Apr 04, 2014 1890 1942 1880 1886 0 -32.48(-1.69%)
Apr 03, 2014 1876 1927 1897 1919 0 +12.36(+0.65%)
Apr 02, 2014 1856 1915 1879 1907 0 +16.81(+0.89%)
Apr 01, 2014 1843 1904 1864 1890 0 +34.51(+1.86%)
Mar 31, 2014 1844 1864 1827 1855 0 +29.04(+1.59%)
Mar 28, 2014 1786 1846 1810 1826 0 +19.12(+1.06%)
Mar 27, 2014 1776 1822 1785 1807 0 -4.88(-0.27%)
Mar 26, 2014 1823 1837 1808 1812 0 -2.15(-0.12%)
Mar 25, 2014 1775 1828 1796 1814 0 +13.20(+0.73%)
Mar 24, 2014 1802 1839 1787 1801 0 -21.60(-1.19%)
Mar 21, 2014 1827 1865 1815 1822 0 -21.10(-1.14%)
Mar 20, 2014 1847 1854 1827 1844 0 -7.04(-0.38%)
Mar 19, 2014 1856 1872 1837 1851 0 -2.26(-0.12%)
Mar 18, 2014 1837 1860 1834 1853 0 +18.16(+0.99%)
Mar 17, 2014 1797 1849 1824 1835 0 +11.45(+0.63%)
Mar 14, 2014 1826 1846 1815 1823 0 -4.66(-0.25%)
Mar 13, 2014 1827 1867 1822 1828 0 -25.20(-1.36%)
Mar 12, 2014 1816 1866 1837 1853 0 -5.52(-0.30%)
Mar 11, 2014 1830 1880 1847 1859 0 -8.90(-0.48%)
Mar 10, 2014 1811 1876 1851 1868 0 -0.85(-0.05%)
Mar 07, 2014 1844 1883 1851 1868 0 -1.08(-0.06%)
Mar 06, 2014 1837 1884 1858 1869 0 -10.24(-0.54%)
Mar 05, 2014 1870 1890 1862 1880 0 -1.43(-0.08%)
Mar 04, 2014 1863 1892 1862 1881 0 +27.93(+1.51%)
Mar 03, 2014 1830 1869 1830 1853 0 -4.50(-0.24%)
Feb 28, 2014 1851 1884 1836 1858 0 +6.02(+0.33%)
Feb 27, 2014 1827 1858 1828 1852 0 +10.66(+0.58%)
Feb 26, 2014 1840 1857 1830 1841 0 +5.15(+0.28%)
Feb 25, 2014 1847 1854 1824 1836 0 -10.49(-0.57%)
Feb 24, 2014 1842 1861 1831 1846 0 +12.09(+0.66%)
Feb 21, 2014 1841 1856 1828 1834 0 -5.09(-0.28%)
Feb 20, 2014 1824 1847 1810 1839 0 +18.24(+1.00%)
Feb 19, 2014 1828 1849 1814 1821 0 -12.28(-0.67%)
Feb 18, 2014 1833 1846 1809 1833 0 +3.91(+0.21%)
Feb 14, 2014 1829 1829 1829 0 +2.94(+0.16%)
Feb 13, 2014 1807 1831 1799 1827 0 +13.04(+0.72%)
Feb 12, 2014 1807 1826 1795 1814 0 +9.72(+0.54%)
Feb 11, 2014 1788 1812 1780 1804 0 +13.93(+0.78%)
Feb 10, 2014 1778 1800 1769 1790 0 +19.02(+1.07%)
Feb 07, 2014 1761 1780 1747 1771 0 +23.26(+1.33%)
Feb 06, 2014 1744 1762 1736 1748 0 +6.65(+0.38%)
Feb 05, 2014 1721 1752 1710 1741 0 +18.07(+1.05%)
Feb 04, 2014 1727 1747 1707 1723 0 -3.35(-0.19%)
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.