Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Instruments & Supplies Sector (CIX: MSECTOR520 )

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 (%)
Feb 27, 2015 1987 2003 1972 1984 0 -4.09(-0.21%)
Feb 26, 2015 1985 1992 1978 1988 0 -0.04(-0.00%)
Feb 25, 2015 1987 2001 1971 1988 0 -1.38(-0.07%)
Feb 24, 2015 1980 2001 1966 1990 0 +7.25(+0.37%)
Feb 23, 2015 1975 1996 1965 1982 0 +5.70(+0.29%)
Feb 20, 2015 1959 1981 1940 1977 0 +13.76(+0.70%)
Feb 19, 2015 1969 1978 1951 1963 0 -12.96(-0.66%)
Feb 18, 2015 1966 1983 1948 1976 0 +24.05(+1.23%)
Feb 17, 2015 1953 1962 1936 1952 0 -4.34(-0.22%)
Feb 13, 2015 1956 1956 1956 1956 0 +15.14(+0.78%)
Feb 12, 2015 1941 1953 1923 1941 0 +11.03(+0.57%)
Feb 11, 2015 1930 1947 1913 1930 0 +0.26(+0.01%)
Feb 10, 2015 1918 1935 1905 1930 0 +23.22(+1.22%)
Feb 09, 2015 1928 1939 1897 1907 0 -28.96(-1.50%)
Feb 06, 2015 1952 1967 1925 1936 0 -16.55(-0.85%)
Feb 05, 2015 1939 1965 1932 1952 0 +32.60(+1.70%)
Feb 04, 2015 1921 1941 1908 1919 0 -1.66(-0.09%)
Feb 03, 2015 1918 1933 1897 1921 0 +10.54(+0.55%)
Feb 02, 2015 1905 1920 1870 1911 0 +7.57(+0.40%)
Jan 30, 2015 1922 1937 1896 1903 0 -34.06(-1.76%)
Jan 29, 2015 1921 1944 1899 1937 0 +20.97(+1.09%)
Jan 28, 2015 1941 1958 1911 1916 0 -9.72(-0.50%)
Jan 27, 2015 1922 1941 1909 1926 0 -11.22(-0.58%)
Jan 26, 2015 1927 1945 1910 1937 0 +3.81(+0.20%)
Jan 23, 2015 1943 1955 1926 1933 0 -14.10(-0.72%)
Jan 22, 2015 1936 1952 1919 1947 0 +31.83(+1.66%)
Jan 21, 2015 1913 1931 1898 1916 0 +1.73(+0.09%)
Jan 20, 2015 1933 1942 1897 1914 0 -8.06(-0.42%)
Jan 16, 2015 1899 1927 1887 1922 0 +17.15(+0.90%)
Jan 15, 2015 1905 1906 1898 1905 0 -21.53(-1.12%)
Jan 14, 2015 1918 1936 1900 1926 0 -11.33(-0.58%)
Jan 13, 2015 1938 1938 1938 1938 0 -9.26(-0.48%)
Jan 12, 2015 1955 1964 1935 1947 0 -3.25(-0.17%)
Jan 09, 2015 1964 1975 1940 1950 0 -17.61(-0.89%)
Jan 08, 2015 1945 1978 1937 1968 0 +41.18(+2.14%)
Jan 07, 2015 1903 1934 1893 1926 0 +36.60(+1.94%)
Jan 06, 2015 1905 1918 1874 1890 0 -11.97(-0.63%)
Jan 05, 2015 1893 1928 1879 1902 0 -9.94(-0.52%)
Jan 02, 2015 1924 1939 1898 1912 0 -5.25(-0.27%)
Dec 31, 2014 1917 1917 1917 1917 0 -17.86(-0.92%)
Dec 30, 2014 1934 1949 1924 1935 0 -1.31(-0.07%)
Dec 29, 2014 1931 1944 1921 1936 0 +0.78(+0.04%)
Dec 26, 2014 1938 1948 1927 1935 0 +0.31(+0.02%)
Dec 24, 2014 1935 1935 1935 1935 0 +5.23(+0.27%)
Dec 23, 2014 1946 1960 1910 1930 0 -5.56(-0.29%)
Dec 22, 2014 1928 1948 1918 1935 0 +4.51(+0.23%)
Dec 19, 2014 1940 1955 1917 1931 0 -5.72(-0.30%)
Dec 18, 2014 1916 1939 1902 1937 0 +43.14(+2.28%)
Dec 17, 2014 1860 1899 1847 1894 0 +39.88(+2.15%)
Dec 16, 2014 1854 1886 1853 1854 0 -8.76(-0.47%)
Dec 15, 2014 1890 1897 1853 1862 0 -19.61(-1.04%)
Dec 12, 2014 1886 1906 1874 1882 0 -20.50(-1.08%)
Dec 11, 2014 1900 1921 1888 1903 0 +13.65(+0.72%)
Dec 10, 2014 1923 1931 1884 1889 0 -39.68(-2.06%)
Dec 09, 2014 1909 1933 1894 1929 0 +2.32(+0.12%)
Dec 08, 2014 1924 1945 1915 1926 0 -1.12(-0.06%)
Dec 05, 2014 1919 1940 1909 1927 0 +4.46(+0.23%)
Dec 04, 2014 1926 1941 1911 1923 0 -7.14(-0.37%)
Dec 03, 2014 1921 1938 1911 1930 0 +5.80(+0.30%)
Dec 02, 2014 1909 1933 1900 1924 0 +17.82(+0.93%)
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.