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 (%)
Aug 31, 2009 1121 1135 1105 1121 0 -7.72(-0.68%)
Aug 28, 2009 1139 1146 1115 1129 0 -9.24(-0.81%)
Aug 27, 2009 1126 1144 1113 1138 0 +13.07(+1.16%)
Aug 26, 2009 1120 1140 1113 1125 0 +3.22(+0.29%)
Aug 25, 2009 1113 1134 1109 1122 0 +0.85(+0.08%)
Aug 24, 2009 1119 1132 1110 1121 0 +6.32(+0.57%)
Aug 21, 2009 1110 1129 1098 1115 0 +12.63(+1.15%)
Aug 20, 2009 1090 1108 1083 1102 0 +11.51(+1.06%)
Aug 19, 2009 1065 1096 1064 1091 0 +15.42(+1.43%)
Aug 18, 2009 1080 1088 1062 1075 0 -0.38(-0.04%)
Aug 17, 2009 1074 1088 1066 1076 0 -9.12(-0.84%)
Aug 14, 2009 1081 1097 1071 1085 0 -0.31(-0.03%)
Aug 13, 2009 1093 1097 1073 1085 0 -4.23(-0.39%)
Aug 12, 2009 1073 1100 1068 1089 0 +10.91(+1.01%)
Aug 11, 2009 1075 1094 1069 1078 0 -4.85(-0.45%)
Aug 10, 2009 1062 1091 1059 1083 0 +14.50(+1.36%)
Aug 07, 2009 1072 1085 1059 1069 0 +5.55(+0.52%)
Aug 06, 2009 1075 1084 1054 1063 0 -13.41(-1.25%)
Aug 05, 2009 1080 1091 1063 1077 0 -6.44(-0.59%)
Aug 04, 2009 1070 1092 1065 1083 0 +4.50(+0.42%)
Aug 03, 2009 1072 1086 1058 1079 0 +13.72(+1.29%)
Jul 31, 2009 1060 1081 1053 1065 0 +6.16(+0.58%)
Jul 30, 2009 1069 1083 1045 1059 0 -1.71(-0.16%)
Jul 29, 2009 1052 1069 1041 1060 0 +2.21(+0.21%)
Jul 28, 2009 1044 1066 1039 1058 0 +7.86(+0.75%)
Jul 27, 2009 1052 1060 1035 1050 0 +6.48(+0.62%)
Jul 25, 2009 1028 1046 1022 1044 0 -6.52(-0.62%)
Jul 24, 2009 1027 1053 1020 1050 0 +23.60(+2.30%)
Jul 23, 2009 1005 1041 1005 1027 0 +29.86(+2.99%)
Jul 22, 2009 1006 1021 984.55 996.96 0 -17.88(-1.76%)
Jul 21, 2009 1010 1027 999.84 1015 0 -18.66(-1.81%)
Jun 26, 2009 1023 1039 1005 1034 0 +6.55(+0.64%)
Jun 25, 2009 1016 1035 1007 1027 0 +27.34(+2.74%)
Jun 24, 2009 1001 1013 987.84 999.61 0 +2.57(+0.26%)
Jun 23, 2009 999.24 1017 989.60 997.04 0 +4.73(+0.48%)
Jun 22, 2009 1009 1013 988.29 992.30 0 -23.56(-2.32%)
Jun 19, 2009 1015 1036 1006 1016 0 +8.25(+0.82%)
Jun 18, 2009 992.28 1018 985.24 1008 0 +13.78(+1.39%)
Jun 17, 2009 975.05 1006 970.42 993.83 0 +18.43(+1.89%)
Jun 16, 2009 978.36 996.03 966.89 975.39 0 +0.06(+0.01%)
Jun 15, 2009 1001 1005 967.13 975.33 0 -35.90(-3.55%)
Jun 12, 2009 1009 1022 996.94 1011 0 -1.71(-0.17%)
Jun 11, 2009 1004 1026 995.40 1013 0 +10.72(+1.07%)
Jun 10, 2009 1016 1025 989.36 1002 0 -7.73(-0.77%)
Jun 09, 2009 1004 1020 995.55 1010 0 +7.19(+0.72%)
Jun 08, 2009 999.43 1014 989.34 1003 0 -12.13(-1.20%)
Jun 05, 2009 1019 1030 1001 1015 0 -1.69(-0.17%)
Jun 04, 2009 1034 1039 1003 1017 0 -15.42(-1.49%)
Jun 03, 2009 1038 1046 1021 1032 0 -11.79(-1.13%)
Jun 02, 2009 1019 1052 1010 1044 0 +25.58(+2.51%)
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.