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 (%)
Oct 30, 2009 1128 1142 1107 1112 0 -19.78(-1.75%)
Oct 29, 2009 1127 1141 1112 1132 0 +10.04(+0.90%)
Oct 28, 2009 1141 1150 1119 1122 0 -22.46(-1.96%)
Oct 27, 2009 1144 1158 1132 1144 0 +2.04(+0.18%)
Oct 26, 2009 1144 1162 1131 1142 0 -3.52(-0.31%)
Oct 23, 2009 1149 1156 1138 1145 0 -12.87(-1.11%)
Oct 22, 2009 1137 1164 1125 1158 0 +24.99(+2.20%)
Oct 21, 2009 1132 1162 1122 1133 0 -3.32(-0.29%)
Oct 20, 2009 1132 1147 1127 1137 0 -25.97(-2.23%)
Oct 19, 2009 1149 1168 1143 1163 0 +13.24(+1.15%)
Oct 16, 2009 1142 1158 1133 1149 0 +2.83(+0.25%)
Oct 15, 2009 1138 1152 1131 1147 0 +5.48(+0.48%)
Oct 14, 2009 1139 1150 1127 1141 0 +4.82(+0.42%)
Oct 13, 2009 1137 1151 1126 1136 0 -4.59(-0.40%)
Oct 12, 2009 1146 1155 1134 1141 0 -5.52(-0.48%)
Oct 09, 2009 1132 1151 1125 1146 0 +14.39(+1.27%)
Oct 08, 2009 1133 1150 1122 1132 0 +3.10(+0.27%)
Oct 07, 2009 1119 1136 1109 1129 0 +4.95(+0.44%)
Oct 06, 2009 1124 1133 1096 1124 0 -16.44(-1.44%)
Oct 05, 2009 1134 1147 1121 1140 0 +6.19(+0.55%)
Oct 02, 2009 1129 1147 1124 1134 0 -8.38(-0.73%)
Oct 01, 2009 1159 1165 1135 1143 0 -18.76(-1.62%)
Sep 30, 2009 1170 1178 1143 1161 0 -6.17(-0.53%)
Sep 29, 2009 1172 1181 1160 1168 0 -9.58(-0.81%)
Sep 28, 2009 1155 1184 1152 1177 0 +24.37(+2.11%)
Sep 25, 2009 1144 1165 1135 1153 0 +6.07(+0.53%)
Sep 24, 2009 1156 1165 1136 1147 0 -9.36(-0.81%)
Sep 23, 2009 1164 1175 1150 1156 0 -6.50(-0.56%)
Sep 22, 2009 1168 1175 1150 1162 0 -2.09(-0.18%)
Sep 21, 2009 1151 1175 1146 1165 0 +8.49(+0.73%)
Sep 18, 2009 1158 1170 1147 1156 0 -3.60(-0.31%)
Sep 17, 2009 1158 1174 1146 1160 0 +1.07(+0.09%)
Sep 16, 2009 1160 1172 1142 1159 0 -0.68(-0.06%)
Sep 15, 2009 1164 1175 1146 1159 0 -6.08(-0.52%)
Sep 14, 2009 1147 1169 1138 1165 0 +11.88(+1.03%)
Sep 11, 2009 1166 1177 1145 1154 0 -13.07(-1.12%)
Sep 10, 2009 1158 1173 1143 1167 0 +7.99(+0.69%)
Sep 09, 2009 1133 1171 1134 1159 0 +23.41(+2.06%)
Sep 08, 2009 1141 1150 1124 1135 0 -3.49(-0.31%)
Sep 04, 2009 1139 1139 1139 0 +22.91(+2.05%)
Sep 03, 2009 1109 1122 1097 1116 0 +6.71(+0.61%)
Sep 02, 2009 1102 1120 1094 1109 0 +2.85(+0.26%)
Sep 01, 2009 1119 1137 1097 1106 0 -15.20(-1.36%)
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%)
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.