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 (%)
Dec 31, 2009 1290 1290 1290 0 -12.56(-0.96%)
Dec 30, 2009 1301 1312 1293 1303 0 -3.26(-0.25%)
Dec 29, 2009 1296 1314 1293 1306 0 +8.14(+0.63%)
Dec 28, 2009 1296 1304 1284 1298 0 +1.84(+0.14%)
Dec 24, 2009 1295 1304 1284 1296 0 +0.10(+0.01%)
Dec 23, 2009 1279 1300 1272 1296 0 +12.41(+0.97%)
Dec 22, 2009 1274 1290 1268 1283 0 +11.51(+0.90%)
Dec 21, 2009 1261 1286 1255 1272 0 +12.23(+0.97%)
Dec 18, 2009 1255 1268 1239 1260 0 +4.76(+0.38%)
Dec 17, 2009 1267 1275 1245 1255 0 -21.50(-1.68%)
Dec 16, 2009 1281 1293 1271 1276 0 -5.12(-0.40%)
Dec 15, 2009 1277 1293 1269 1282 0 -2.16(-0.17%)
Dec 14, 2009 1280 1294 1274 1284 0 +9.20(+0.72%)
Dec 11, 2009 1272 1286 1264 1275 0 +4.58(+0.36%)
Dec 10, 2009 1255 1279 1251 1270 0 +17.35(+1.39%)
Dec 09, 2009 1252 1259 1236 1253 0 -0.58(-0.05%)
Dec 08, 2009 1254 1265 1241 1253 0 -9.73(-0.77%)
Dec 07, 2009 1256 1279 1253 1263 0 +0.01(+0.00%)
Dec 04, 2009 1265 1279 1246 1263 0 +7.87(+0.63%)
Dec 03, 2009 1264 1279 1250 1255 0 -9.31(-0.74%)
Dec 02, 2009 1246 1275 1243 1264 0 +11.92(+0.95%)
Dec 01, 2009 1247 1262 1239 1252 0 +11.41(+0.92%)
Nov 30, 2009 1239 1250 1223 1241 0 -4.44(-0.36%)
Nov 27, 2009 1226 1256 1219 1245 0 -15.03(-1.19%)
Nov 25, 2009 1260 1260 1260 0 +10.42(+0.83%)
Nov 24, 2009 1238 1263 1207 1250 0 +34.36(+2.83%)
Nov 23, 2009 1201 1227 1199 1216 0 +18.39(+1.54%)
Nov 20, 2009 1193 1209 1185 1197 0 -5.13(-0.43%)
Nov 19, 2009 1207 1216 1189 1202 0 -12.83(-1.06%)
Nov 18, 2009 1216 1227 1203 1215 0 -3.37(-0.28%)
Nov 17, 2009 1200 1223 1197 1219 0 +3.73(+0.31%)
Nov 16, 2009 1199 1225 1197 1215 0 +18.71(+1.56%)
Nov 13, 2009 1195 1211 1184 1196 0 +2.91(+0.24%)
Nov 12, 2009 1201 1211 1186 1193 0 -10.25(-0.85%)
Nov 11, 2009 1200 1211 1188 1204 0 +9.26(+0.78%)
Nov 10, 2009 1185 1204 1179 1194 0 +6.88(+0.58%)
Nov 09, 2009 1169 1192 1160 1187 0 +29.50(+2.55%)
Nov 06, 2009 1160 1173 1148 1158 0 -6.74(-0.58%)
Nov 05, 2009 1146 1174 1141 1165 0 +33.17(+2.93%)
Nov 04, 2009 1125 1148 1118 1131 0 +8.29(+0.74%)
Nov 03, 2009 1121 1133 1108 1123 0 +0.05(+0.00%)
Nov 02, 2009 1118 1134 1107 1123 0 +11.34(+1.02%)
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%)
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.