Skip to main content
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 (%)
Jun 30, 2010 1176 1201 1170 1179 0 -2.66(-0.23%)
Jun 29, 2010 1194 1209 1173 1182 0 -23.53(-1.95%)
Jun 25, 2010 1193 1212 1189 1206 0 +9.61(+0.80%)
Jun 24, 2010 1196 1215 1189 1196 0 -13.11(-1.08%)
Jun 23, 2010 1211 1223 1194 1209 0 -16.39(-1.34%)
Jun 22, 2010 1236 1257 1223 1226 0 -16.29(-1.31%)
Jun 21, 2010 1247 1263 1235 1242 0 +0.01(+0.00%)
Jun 18, 2010 1231 1253 1229 1242 0 +0.96(+0.08%)
Jun 17, 2010 1238 1250 1228 1241 0 -0.04(-0.00%)
Jun 16, 2010 1219 1247 1220 1241 0 +10.17(+0.83%)
Jun 15, 2010 1218 1238 1214 1231 0 +14.82(+1.22%)
Jun 14, 2010 1208 1234 1207 1216 0 +5.20(+0.43%)
Jun 11, 2010 1190 1214 1185 1211 0 +8.52(+0.71%)
Jun 10, 2010 1189 1211 1187 1202 0 +23.84(+2.02%)
Jun 09, 2010 1182 1202 1173 1178 0 -0.87(-0.07%)
Jun 08, 2010 1178 1190 1163 1179 0 -0.55(-0.05%)
Jun 07, 2010 1191 1205 1177 1180 0 -13.63(-1.14%)
Jun 04, 2010 1192 1224 1188 1193 0 -42.46(-3.44%)
Jun 03, 2010 1224 1246 1221 1236 0 -5.05(-0.41%)
Jun 02, 2010 1212 1243 1208 1241 0 +28.86(+2.38%)
Jun 01, 2010 1219 1240 1205 1212 0 -19.90(-1.62%)
May 28, 2010 1232 1232 1232 0 -36.69(-2.89%)
May 27, 2010 1252 1275 1242 1269 0 +27.21(+2.19%)
May 26, 2010 1248 1274 1231 1241 0 -10.92(-0.87%)
May 25, 2010 1235 1258 1217 1252 0 -11.55(-0.91%)
May 24, 2010 1249 1287 1247 1264 0 +1.77(+0.14%)
May 21, 2010 1239 1275 1224 1262 0 +0.37(+0.03%)
May 20, 2010 1265 1291 1259 1262 0 -49.83(-3.80%)
May 19, 2010 1311 1330 1299 1312 0 -14.65(-1.10%)
May 18, 2010 1337 1358 1322 1326 0 -12.89(-0.96%)
May 17, 2010 1330 1351 1317 1339 0 +3.10(+0.23%)
May 14, 2010 1333 1363 1322 1336 0 -23.39(-1.72%)
May 13, 2010 1360 1379 1354 1359 0 -5.67(-0.42%)
May 12, 2010 1337 1371 1338 1365 0 +22.38(+1.67%)
May 11, 2010 1345 1357 1334 1343 0 +0.17(+0.01%)
May 10, 2010 1327 1348 1326 1343 0 +49.25(+3.81%)
May 07, 2010 1310 1324 1265 1293 0 -29.53(-2.23%)
May 06, 2010 1344 1373 1240 1323 0 -35.68(-2.63%)
May 05, 2010 1362 1373 1343 1358 0 -14.28(-1.04%)
May 04, 2010 1384 1396 1363 1373 0 -30.87(-2.20%)
May 03, 2010 1382 1409 1377 1404 0 +17.02(+1.23%)
Apr 30, 2010 1392 1412 1378 1387 0 -6.63(-0.48%)
Apr 29, 2010 1385 1408 1379 1393 0 +15.94(+1.16%)
Apr 28, 2010 1372 1391 1364 1377 0 +5.68(+0.41%)
Apr 27, 2010 1378 1401 1365 1372 0 -16.46(-1.19%)
Apr 26, 2010 1393 1410 1381 1388 0 -6.54(-0.47%)
Apr 23, 2010 1389 1406 1379 1395 0 +0.22(+0.02%)
Apr 22, 2010 1387 1407 1372 1394 0 -6.24(-0.45%)
Apr 21, 2010 1402 1419 1390 1401 0 -11.75(-0.83%)
Apr 20, 2010 1398 1418 1399 1412 0 +13.89(+0.99%)
Apr 19, 2010 1392 1408 1385 1399 0 -3.26(-0.23%)
Apr 16, 2010 1416 1435 1393 1402 0 -28.54(-2.00%)
Apr 15, 2010 1419 1440 1415 1430 0 +5.81(+0.41%)
Apr 14, 2010 1402 1429 1400 1424 0 +17.58(+1.25%)
Apr 13, 2010 1391 1412 1388 1407 0 +9.26(+0.66%)
Apr 12, 2010 1393 1409 1389 1398 0 +3.56(+0.26%)
Apr 09, 2010 1375 1400 1374 1394 0 +15.54(+1.13%)
Apr 08, 2010 1369 1388 1364 1379 0 +1.37(+0.10%)
Apr 07, 2010 1387 1396 1369 1377 0 -13.65(-0.98%)
Apr 06, 2010 1391 1404 1383 1391 0 -14.00(-1.00%)
Apr 05, 2010 1396 1414 1391 1405 0 +6.12(+0.44%)
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.