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 (%)
Aug 31, 2015 1909 1926 1883 1891 0 -23.42(-1.22%)
Aug 28, 2015 1907 1926 1893 1914 0 -0.98(-0.05%)
Aug 27, 2015 1903 1929 1880 1915 0 +39.85(+2.13%)
Aug 26, 2015 1861 1881 1820 1875 0 +49.84(+2.73%)
Aug 25, 2015 1869 1884 1820 1825 0 +0.27(+0.01%)
Aug 24, 2015 1807 1868 1734 1825 0 -63.79(-3.38%)
Aug 21, 2015 1915 1929 1878 1889 0 -44.52(-2.30%)
Aug 20, 2015 1964 1970 1931 1933 0 -44.36(-2.24%)
Aug 19, 2015 1982 1997 1959 1978 0 -13.31(-0.67%)
Aug 18, 2015 1992 2005 1981 1991 0 -4.87(-0.24%)
Aug 17, 2015 1981 2001 1967 1996 0 +6.97(+0.35%)
Aug 14, 2015 1980 1996 1968 1989 0 +7.98(+0.40%)
Aug 13, 2015 1978 2001 1965 1981 0 -0.23(-0.01%)
Aug 12, 2015 1973 1993 1942 1981 0 +0.11(+0.01%)
Aug 11, 2015 1977 1996 1960 1981 0 -3.35(-0.17%)
Aug 10, 2015 1985 2002 1971 1984 0 +12.27(+0.62%)
Aug 07, 2015 1979 1990 1946 1972 0 -8.94(-0.45%)
Aug 06, 2015 2007 2025 1966 1981 0 -21.74(-1.09%)
Aug 05, 2015 1979 2022 1968 2003 0 +35.66(+1.81%)
Aug 04, 2015 1970 1989 1952 1967 0 +8.77(+0.45%)
Aug 03, 2015 1970 1981 1943 1958 0 -11.82(-0.60%)
Jul 31, 2015 1963 1984 1951 1970 0 +11.72(+0.60%)
Jul 30, 2015 1939 1967 1925 1958 0 +14.06(+0.72%)
Jul 29, 2015 1937 1956 1922 1944 0 +12.85(+0.67%)
Jul 28, 2015 1912 1942 1894 1932 0 +30.21(+1.59%)
Jul 27, 2015 1910 1919 1890 1901 0 -11.34(-0.59%)
Jul 24, 2015 1915 1947 1899 1913 0 +3.32(+0.17%)
Jul 23, 2015 1916 1927 1896 1909 0 -7.85(-0.41%)
Jul 22, 2015 1909 1927 1900 1917 0 +9.67(+0.51%)
Jul 21, 2015 1903 1922 1887 1908 0 +5.82(+0.31%)
Jul 20, 2015 1901 1910 1888 1902 0 +4.07(+0.21%)
Jul 17, 2015 1898 1907 1884 1898 0 -1.94(-0.10%)
Jul 16, 2015 1897 1906 1884 1900 0 +13.92(+0.74%)
Jul 15, 2015 1901 1906 1879 1886 0 -14.02(-0.74%)
Jul 14, 2015 1887 1906 1880 1900 0 +14.86(+0.79%)
Jul 13, 2015 1877 1893 1867 1885 0 +18.17(+0.97%)
Jul 10, 2015 1862 1877 1848 1867 0 +23.90(+1.30%)
Jul 09, 2015 1860 1866 1838 1843 0 +5.87(+0.32%)
Jul 08, 2015 1855 1864 1829 1837 0 -28.92(-1.55%)
Jul 07, 2015 1863 1876 1829 1866 0 +7.28(+0.39%)
Jul 06, 2015 1846 1870 1837 1859 0 -1.36(-0.07%)
Jul 02, 2015 1860 1860 1860 1860 0 -13.80(-0.74%)
Jul 01, 2015 1872 1889 1855 1874 0 -165.77(-8.13%)
Jun 30, 2015 2060 2066 2032 2039 0 -2.49(-0.12%)
Jun 29, 2015 2059 2082 2038 2042 0 -31.84(-1.54%)
Jun 26, 2015 2074 2090 2058 2074 0 +3.40(+0.16%)
Jun 25, 2015 2061 2081 2050 2070 0 +10.29(+0.50%)
Jun 24, 2015 2064 2078 2051 2060 0 -4.83(-0.23%)
Jun 23, 2015 2065 2079 2052 2065 0 +0.09(+0.00%)
Jun 22, 2015 2064 2080 2052 2065 0 +10.42(+0.51%)
Jun 19, 2015 2054 2070 2043 2054 0 +0.09(+0.00%)
Jun 18, 2015 2026 2063 2024 2054 0 +32.29(+1.60%)
Jun 17, 2015 2021 2035 2005 2022 0 +8.76(+0.44%)
Jun 16, 2015 2003 2023 1992 2013 0 +9.51(+0.47%)
Jun 15, 2015 2003 2014 1982 2004 0 -12.71(-0.63%)
Jun 12, 2015 2023 2033 2008 2016 0 -13.67(-0.67%)
Jun 11, 2015 2012 2038 2003 2030 0 +21.52(+1.07%)
Jun 10, 2015 1980 2015 1971 2009 0 +36.16(+1.83%)
Jun 09, 2015 1987 1995 1965 1972 0 -17.65(-0.89%)
Jun 08, 2015 2000 2009 1985 1990 0 -10.31(-0.52%)
Jun 05, 2015 2000 2009 1981 2000 0 -4.09(-0.20%)
Jun 04, 2015 2010 2024 1991 2005 0 -15.72(-0.78%)
Jun 03, 2015 2021 2033 2005 2020 0 +2.80(+0.14%)
Jun 02, 2015 2013 2029 1999 2017 0 -2.81(-0.14%)
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.