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, 2012 1414 1414 1414 0 +2.20(+0.16%)
Aug 30, 2012 1412 1421 1401 1412 0 -8.99(-0.63%)
Aug 29, 2012 1411 1429 1407 1421 0 +12.82(+0.91%)
Aug 27, 2012 1412 1420 1401 1408 0 -2.23(-0.16%)
Aug 24, 2012 1403 1418 1395 1410 0 +5.25(+0.37%)
Aug 23, 2012 1410 1418 1396 1405 0 -6.93(-0.49%)
Aug 22, 2012 1418 1426 1403 1412 0 -11.67(-0.82%)
Aug 21, 2012 1425 1444 1415 1423 0 -4.73(-0.33%)
Aug 20, 2012 1417 1436 1408 1428 0 +7.31(+0.51%)
Aug 17, 2012 1415 1427 1403 1421 0 +9.74(+0.69%)
Aug 16, 2012 1411 1422 1399 1411 0 -2.50(-0.18%)
Aug 15, 2012 1399 1419 1395 1413 0 +10.81(+0.77%)
Aug 14, 2012 1410 1415 1394 1403 0 +0.14(+0.01%)
Aug 13, 2012 1396 1409 1385 1403 0 +2.31(+0.16%)
Aug 11, 2012 1392 1405 1382 1400 0 +0.00(+0.00%)
Aug 10, 2012 1392 1405 1382 1400 0 +3.25(+0.23%)
Aug 09, 2012 1401 1409 1388 1397 0 -6.91(-0.49%)
Aug 08, 2012 1399 1413 1391 1404 0 -1.54(-0.11%)
Aug 07, 2012 1391 1417 1385 1405 0 +18.01(+1.30%)
Aug 06, 2012 1387 1402 1379 1387 0 +1.47(+0.11%)
Aug 03, 2012 1371 1397 1364 1386 0 +38.51(+2.86%)
Aug 02, 2012 1349 1360 1329 1347 0 -6.94(-0.51%)
Aug 01, 2012 1365 1376 1348 1354 0 -4.11(-0.30%)
Jul 31, 2012 1361 1380 1350 1358 0 -1.63(-0.12%)
Jul 30, 2012 1365 1376 1349 1360 0 -12.24(-0.89%)
Jul 27, 2012 1343 1379 1337 1372 0 +33.69(+2.52%)
Jul 26, 2012 1351 1362 1326 1339 0 -7.17(-0.53%)
Jul 25, 2012 1333 1359 1326 1346 0 +19.16(+1.44%)
Jul 24, 2012 1342 1349 1316 1327 0 -15.95(-1.19%)
Jul 23, 2012 1343 1356 1328 1343 0 -24.84(-1.82%)
Jul 20, 2012 1386 1398 1359 1367 0 -38.42(-2.73%)
Jul 19, 2012 1407 1417 1391 1406 0 +0.34(+0.02%)
Jul 18, 2012 1394 1416 1376 1406 0 -0.61(-0.04%)
Jul 17, 2012 1390 1413 1379 1406 0 +22.88(+1.65%)
Jul 16, 2012 1384 1394 1373 1383 0 -2.30(-0.17%)
Jul 14, 2012 1377 1395 1370 1386 0 +0.00(+0.00%)
Jul 13, 2012 1377 1395 1370 1386 0 +10.51(+0.76%)
Jul 12, 2012 1373 1385 1358 1375 0 -4.30(-0.31%)
Jul 11, 2012 1379 1389 1366 1379 0 +0.20(+0.01%)
Jul 10, 2012 1400 1407 1371 1379 0 -20.31(-1.45%)
Jul 09, 2012 1393 1405 1383 1399 0 +5.38(+0.39%)
Jul 06, 2012 1403 1410 1386 1394 0 -19.26(-1.36%)
Jul 05, 2012 1420 1428 1408 1413 0 -12.62(-0.89%)
Jul 03, 2012 1426 1426 1426 0 +1.08(+0.08%)
Jul 02, 2012 1410 1428 1400 1425 0 +16.08(+1.14%)
Jun 30, 2012 1396 1414 1389 1409 0 -0.73(-0.05%)
Jun 29, 2012 1396 1414 1389 1410 0 +40.15(+2.93%)
Jun 28, 2012 1369 1379 1348 1369 0 -6.68(-0.49%)
Jun 27, 2012 1364 1385 1357 1376 0 +15.79(+1.16%)
Jun 26, 2012 1360 1370 1346 1360 0 +1.18(+0.09%)
Jun 25, 2012 1371 1378 1350 1359 0 -21.56(-1.56%)
Jun 22, 2012 1365 1388 1359 1381 0 +21.65(+1.59%)
Jun 21, 2012 1390 1399 1356 1359 0 -28.99(-2.09%)
Jun 20, 2012 1391 1399 1374 1388 0 -2.00(-0.14%)
Jun 19, 2012 1379 1401 1373 1390 0 +16.95(+1.23%)
Jun 18, 2012 1349 1380 1346 1373 0 +18.33(+1.35%)
Jun 15, 2012 1341 1363 1335 1355 0 +14.22(+1.06%)
Jun 14, 2012 1329 1355 1323 1340 0 +14.67(+1.11%)
Jun 13, 2012 1334 1349 1320 1326 0 -11.73(-0.88%)
Jun 12, 2012 1334 1349 1311 1338 0 +11.25(+0.85%)
Jun 11, 2012 1352 1358 1322 1326 0 -17.58(-1.31%)
Jun 08, 2012 1325 1347 1321 1344 0 +12.54(+0.94%)
Jun 07, 2012 1345 1352 1328 1331 0 +2.72(+0.20%)
Jun 06, 2012 1315 1334 1308 1329 0 +21.23(+1.62%)
Jun 05, 2012 1282 1312 1279 1307 0 +17.20(+1.33%)
Jun 04, 2012 1289 1300 1271 1290 0 +1.88(+0.15%)
Jun 02, 2012 1296 1310 1282 1288 0 +0.00(+0.00%)
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.