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 29, 2014 1929 1929 1929 0 +13.61(+0.71%)
Aug 28, 2014 1916 1927 1905 1915 0 -6.68(-0.35%)
Aug 27, 2014 1931 1937 1916 1922 0 -6.96(-0.36%)
Aug 26, 2014 1925 1940 1916 1929 0 +4.80(+0.25%)
Aug 25, 2014 1929 1938 1916 1924 0 +5.03(+0.26%)
Aug 22, 2014 1926 1938 1912 1919 0 -9.81(-0.51%)
Aug 21, 2014 1931 1940 1919 1929 0 +3.81(+0.20%)
Aug 20, 2014 1921 1936 1909 1925 0 -2.62(-0.14%)
Aug 19, 2014 1922 1932 1909 1928 0 +12.88(+0.67%)
Aug 18, 2014 1910 1924 1901 1915 0 +15.99(+0.84%)
Aug 15, 2014 1915 1922 1884 1899 0 -14.22(-0.74%)
Aug 14, 2014 1909 1923 1901 1913 0 +6.09(+0.32%)
Aug 13, 2014 1887 1911 1882 1907 0 +26.37(+1.40%)
Aug 12, 2014 1874 1890 1867 1881 0 +4.65(+0.25%)
Aug 11, 2014 1883 1896 1867 1876 0 +1.63(+0.09%)
Aug 08, 2014 1857 1883 1842 1874 0 +16.75(+0.90%)
Aug 07, 2014 1881 1889 1849 1858 0 -19.92(-1.06%)
Aug 06, 2014 1872 1896 1859 1877 0 -15.49(-0.82%)
Aug 05, 2014 1904 1920 1882 1893 0 -12.41(-0.65%)
Aug 04, 2014 1890 1911 1872 1905 0 +18.95(+1.00%)
Aug 01, 2014 1884 1907 1867 1886 0 -3.47(-0.18%)
Jul 31, 2014 1910 1918 1885 1890 0 -36.19(-1.88%)
Jul 23, 2014 1908 1936 1898 1926 0 +39.44(+2.09%)
Jul 22, 2014 1887 1906 1875 1887 0 +12.63(+0.67%)
Jul 21, 2014 1871 1881 1855 1874 0 -5.86(-0.31%)
Jul 18, 2014 1861 1886 1854 1880 0 +25.24(+1.36%)
Jul 17, 2014 1877 1889 1850 1855 0 -29.45(-1.56%)
Jul 16, 2014 1900 1909 1868 1884 0 -10.70(-0.56%)
Jul 15, 2014 1906 1919 1888 1895 0 -12.31(-0.65%)
Jul 14, 2014 1918 1924 1896 1907 0 -2.76(-0.14%)
Jul 11, 2014 1900 1915 1886 1910 0 +9.06(+0.48%)
Jul 10, 2014 1888 1908 1875 1901 0 -4.78(-0.25%)
Jul 09, 2014 1909 1921 1895 1906 0 +2.59(+0.14%)
Jul 08, 2014 1920 1923 1892 1903 0 -14.22(-0.74%)
Jul 07, 2014 1931 1940 1906 1917 0 -21.98(-1.13%)
Jul 03, 2014 1939 1939 1939 0 +9.95(+0.52%)
Jul 02, 2014 1928 1943 1918 1929 0 -1.16(-0.06%)
Jul 01, 2014 1916 1942 1910 1930 0 +12.02(+0.63%)
Jun 30, 2014 1934 1941 1909 1918 0 -14.83(-0.77%)
Jun 27, 2014 1926 1947 1914 1933 0 +2.16(+0.11%)
Jun 26, 2014 1925 1936 1905 1931 0 +7.95(+0.41%)
Jun 25, 2014 1916 1935 1905 1923 0 +12.19(+0.64%)
Jun 24, 2014 1912 1933 1901 1911 0 -9.97(-0.52%)
Jun 23, 2014 1923 1939 1908 1921 0 -2.30(-0.12%)
Jun 20, 2014 1928 1943 1903 1923 0 +3.83(+0.20%)
Jun 19, 2014 1912 1934 1902 1919 0 +12.32(+0.65%)
Jun 18, 2014 1878 1912 1867 1907 0 +29.29(+1.56%)
Jun 17, 2014 1878 1894 1859 1878 0 +18.50(+1.00%)
Jun 16, 2014 1885 1911 1828 1859 0 +4.54(+0.24%)
Jun 13, 2014 1869 1877 1845 1855 0 -2.54(-0.14%)
Jun 12, 2014 1861 1872 1842 1857 0 -5.93(-0.32%)
Jun 11, 2014 1864 1876 1852 1863 0 -7.99(-0.43%)
Jun 10, 2014 1871 1880 1854 1871 0 -0.70(-0.04%)
Jun 06, 2014 1870 1879 1859 1872 0 +7.25(+0.39%)
Jun 05, 2014 1858 1879 1848 1865 0 -15.96(-0.85%)
Jun 04, 2014 1838 1903 1830 1881 0 +43.20(+2.35%)
Jun 03, 2014 1828 1846 1820 1837 0 +1.22(+0.07%)
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.