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 (%)
May 31, 2013 1601 1615 1578 1584 0 -22.78(-1.42%)
May 30, 2013 1597 1615 1591 1607 0 +13.55(+0.85%)
May 29, 2013 1594 1605 1578 1593 0 -11.91(-0.74%)
May 28, 2013 1604 1623 1593 1605 0 +10.18(+0.64%)
May 24, 2013 1595 1595 1595 0 +5.10(+0.32%)
May 23, 2013 1571 1598 1565 1590 0 +3.26(+0.21%)
May 22, 2013 1614 1633 1577 1586 0 -30.79(-1.90%)
May 21, 2013 1609 1642 1603 1617 0 +27.62(+1.74%)
May 20, 2013 1585 1601 1577 1590 0 +1.37(+0.09%)
May 17, 2013 1584 1595 1571 1588 0 +5.14(+0.32%)
May 16, 2013 1587 1600 1573 1583 0 -11.73(-0.74%)
May 15, 2013 1594 1605 1583 1595 0 +16.26(+1.03%)
May 13, 2013 1572 1594 1562 1579 0 +0.40(+0.03%)
May 10, 2013 1561 1584 1553 1578 0 +10.71(+0.68%)
May 09, 2013 1553 1580 1548 1567 0 +10.68(+0.69%)
May 08, 2013 1536 1560 1529 1557 0 +20.33(+1.32%)
May 07, 2013 1532 1545 1518 1536 0 +5.19(+0.34%)
May 06, 2013 1525 1544 1520 1531 0 +4.45(+0.29%)
May 03, 2013 1527 1535 1512 1527 0 +12.43(+0.82%)
May 02, 2013 1503 1523 1495 1514 0 +14.84(+0.99%)
May 01, 2013 1508 1518 1492 1500 0 -15.26(-1.01%)
Apr 30, 2013 1505 1521 1496 1515 0 -1.14(-0.08%)
Apr 29, 2013 1502 1521 1500 1516 0 +16.20(+1.08%)
Apr 26, 2013 1509 1514 1494 1500 0 -9.52(-0.63%)
Apr 25, 2013 1501 1522 1493 1509 0 +10.28(+0.69%)
Apr 24, 2013 1504 1516 1488 1499 0 -23.19(-1.52%)
Apr 23, 2013 1516 1538 1507 1522 0 +11.91(+0.79%)
Apr 22, 2013 1518 1527 1497 1510 0 -4.06(-0.27%)
Apr 19, 2013 1498 1520 1487 1514 0 +8.45(+0.56%)
Apr 18, 2013 1528 1535 1496 1506 0 -21.59(-1.41%)
Apr 17, 2013 1534 1545 1512 1527 0 -16.82(-1.09%)
Apr 16, 2013 1539 1551 1522 1544 0 +9.93(+0.65%)
Apr 15, 2013 1559 1569 1531 1534 0 -33.51(-2.14%)
Apr 12, 2013 1569 1581 1554 1568 0 -6.51(-0.41%)
Apr 11, 2013 1562 1585 1558 1574 0 +14.05(+0.90%)
Apr 10, 2013 1548 1567 1543 1560 0 +15.47(+1.00%)
Apr 09, 2013 1540 1555 1531 1545 0 +5.20(+0.34%)
Apr 08, 2013 1538 1548 1527 1540 0 +3.09(+0.20%)
Apr 05, 2013 1537 1547 1524 1537 0 -19.21(-1.23%)
Apr 04, 2013 1551 1564 1535 1556 0 +6.50(+0.42%)
Apr 03, 2013 1555 1565 1538 1549 0 -6.60(-0.42%)
Apr 02, 2013 1551 1567 1543 1556 0 +12.12(+0.79%)
Apr 01, 2013 1551 1558 1533 1544 0 -7.56(-0.49%)
Mar 28, 2013 1551 1551 1551 0 +10.24(+0.66%)
Mar 27, 2013 1536 1549 1525 1541 0 -4.28(-0.28%)
Mar 26, 2013 1532 1551 1520 1545 0 +19.43(+1.27%)
Mar 25, 2013 1538 1544 1517 1526 0 -8.11(-0.53%)
Mar 22, 2013 1531 1541 1522 1534 0 +8.95(+0.59%)
Mar 21, 2013 1529 1545 1515 1525 0 -5.01(-0.33%)
Mar 20, 2013 1522 1538 1516 1530 0 +17.24(+1.14%)
Mar 19, 2013 1521 1530 1497 1513 0 -4.22(-0.28%)
Mar 18, 2013 1508 1527 1500 1517 0 +0.46(+0.03%)
Mar 15, 2013 1540 1548 1510 1517 0 -30.03(-1.94%)
Mar 14, 2013 1561 1567 1532 1547 0 -8.82(-0.57%)
Mar 13, 2013 1558 1564 1543 1555 0 -3.43(-0.22%)
Mar 12, 2013 1559 1568 1546 1559 0 -0.66(-0.04%)
Mar 11, 2013 1549 1567 1542 1560 0 +6.57(+0.42%)
Mar 08, 2013 1550 1561 1537 1553 0 +8.94(+0.58%)
Mar 07, 2013 1551 1561 1533 1544 0 -6.95(-0.45%)
Mar 06, 2013 1556 1568 1541 1551 0 -2.20(-0.14%)
Mar 05, 2013 1545 1564 1532 1553 0 +11.73(+0.76%)
Mar 04, 2013 1536 1549 1518 1541 0 -0.40(-0.03%)
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.