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 (%)
Mar 30, 2012 1431 1438 1418 1427 0 +1.85(+0.13%)
Mar 29, 2012 1421 1434 1412 1425 0 -4.88(-0.34%)
Mar 28, 2012 1438 1444 1418 1430 0 -9.80(-0.68%)
Mar 27, 2012 1445 1458 1432 1440 0 -4.67(-0.32%)
Mar 26, 2012 1421 1448 1417 1444 0 +33.01(+2.34%)
Mar 23, 2012 1414 1421 1402 1411 0 +0.40(+0.03%)
Mar 22, 2012 1405 1419 1396 1411 0 -4.61(-0.33%)
Mar 21, 2012 1419 1430 1407 1415 0 -4.01(-0.28%)
Mar 20, 2012 1414 1427 1407 1419 0 -2.04(-0.14%)
Mar 19, 2012 1417 1428 1408 1422 0 +1.15(+0.08%)
Mar 16, 2012 1413 1426 1404 1420 0 +7.23(+0.51%)
Mar 15, 2012 1396 1416 1388 1413 0 +16.87(+1.21%)
Mar 14, 2012 1398 1409 1389 1396 0 -4.30(-0.31%)
Mar 13, 2012 1378 1404 1372 1401 0 +31.28(+2.28%)
Mar 12, 2012 1376 1385 1362 1369 0 +0.29(+0.02%)
Mar 09, 2012 1360 1380 1354 1369 0 +3.99(+0.29%)
Mar 08, 2012 1353 1372 1345 1365 0 +20.97(+1.56%)
Mar 07, 2012 1341 1356 1333 1344 0 +8.45(+0.63%)
Mar 06, 2012 1345 1351 1326 1336 0 -23.83(-1.75%)
Mar 05, 2012 1357 1371 1349 1359 0 -5.56(-0.41%)
Mar 02, 2012 1368 1382 1359 1365 0 -9.50(-0.69%)
Mar 01, 2012 1373 1385 1359 1374 0 +4.69(+0.34%)
Feb 29, 2012 1383 1392 1365 1370 0 -17.63(-1.27%)
Feb 28, 2012 1386 1399 1377 1387 0 -0.22(-0.02%)
Feb 27, 2012 1373 1394 1365 1388 0 +1.38(+0.10%)
Feb 24, 2012 1377 1392 1369 1386 0 +14.97(+1.09%)
Feb 23, 2012 1365 1380 1359 1371 0 -0.53(-0.04%)
Feb 22, 2012 1366 1386 1360 1372 0 -9.01(-0.65%)
Feb 21, 2012 1390 1400 1370 1381 0 -19.39(-1.38%)
Feb 17, 2012 1400 1400 1400 0 +0.03(+0.00%)
Feb 16, 2012 1384 1407 1381 1400 0 +12.53(+0.90%)
Feb 15, 2012 1394 1406 1378 1388 0 -3.02(-0.22%)
Feb 14, 2012 1390 1405 1375 1391 0 -4.45(-0.32%)
Feb 13, 2012 1384 1404 1377 1395 0 +18.47(+1.34%)
Feb 10, 2012 1372 1383 1360 1377 0 -5.34(-0.39%)
Feb 09, 2012 1397 1402 1372 1382 0 -13.24(-0.95%)
Feb 08, 2012 1396 1404 1380 1395 0 -2.82(-0.20%)
Feb 07, 2012 1388 1404 1375 1398 0 +2.30(+0.16%)
Feb 06, 2012 1383 1402 1374 1396 0 +7.11(+0.51%)
Feb 03, 2012 1381 1401 1371 1389 0 +6.71(+0.49%)
Feb 02, 2012 1371 1392 1362 1382 0 +13.44(+0.98%)
Feb 01, 2012 1357 1378 1350 1369 0 +17.17(+1.27%)
Jan 31, 2012 1355 1371 1339 1351 0 +6.47(+0.48%)
Jan 30, 2012 1344 1354 1330 1345 0 -8.71(-0.64%)
Jan 27, 2012 1344 1364 1336 1354 0 +7.86(+0.58%)
Jan 26, 2012 1358 1367 1332 1346 0 -2.93(-0.22%)
Jan 25, 2012 1318 1354 1312 1349 0 +27.44(+2.08%)
Jan 24, 2012 1316 1334 1308 1321 0 -2.93(-0.22%)
Jan 23, 2012 1322 1340 1310 1324 0 -3.08(-0.23%)
Jan 20, 2012 1325 1339 1306 1327 0 -6.16(-0.46%)
Jan 19, 2012 1324 1346 1316 1333 0 +10.19(+0.77%)
Jan 18, 2012 1307 1327 1298 1323 0 +15.37(+1.18%)
Jan 17, 2012 1315 1327 1301 1308 0 +6.89(+0.53%)
Jan 13, 2012 1301 1301 1301 0 -2.29(-0.18%)
Jan 12, 2012 1304 1314 1283 1303 0 -0.38(-0.03%)
Jan 11, 2012 1289 1308 1284 1304 0 +9.87(+0.76%)
Jan 10, 2012 1295 1311 1281 1294 0 +4.64(+0.36%)
Jan 09, 2012 1284 1301 1273 1289 0 +1.38(+0.11%)
Jan 06, 2012 1283 1301 1274 1288 0 +1.03(+0.08%)
Jan 05, 2012 1269 1290 1265 1287 0 +6.47(+0.51%)
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.