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 30, 2019 4133 4148 4074 4109 0 -18.17(-0.44%)
Aug 29, 2019 4127 4157 4091 4127 0 +32.44(+0.79%)
Aug 28, 2019 4050 4117 4038 4095 0 +22.62(+0.56%)
Aug 27, 2019 4081 4115 4046 4072 0 +14.80(+0.36%)
Aug 26, 2019 4051 4075 4014 4057 0 +40.66(+1.01%)
Aug 23, 2019 4112 4135 3996 4017 0 -97.59(-2.37%)
Aug 22, 2019 4122 4153 4087 4114 0 -0.05(-0.00%)
Aug 21, 2019 4109 4138 4081 4114 0 +30.82(+0.75%)
Aug 20, 2019 4110 4151 4073 4084 0 -18.24(-0.44%)
Aug 19, 2019 4119 4135 4073 4102 0 +32.70(+0.80%)
Aug 16, 2019 4061 4097 4036 4069 0 +36.33(+0.90%)
Aug 15, 2019 4002 4061 3981 4033 0 +39.16(+0.98%)
Aug 14, 2019 4073 4093 3986 3994 0 -123.30(-2.99%)
Aug 13, 2019 4061 4144 4042 4117 0 +65.96(+1.63%)
Aug 12, 2019 4082 4116 4029 4051 0 -47.39(-1.16%)
Aug 09, 2019 4071 4131 4055 4098 0 +22.69(+0.56%)
Aug 08, 2019 3998 4093 3983 4076 0 +71.72(+1.79%)
Aug 07, 2019 3964 4025 3904 4004 0 +2.15(+0.05%)
Aug 06, 2019 3943 4026 3887 4002 0 +106.05(+2.72%)
Aug 05, 2019 3972 3995 3865 3896 0 -124.63(-3.10%)
Aug 02, 2019 4048 4063 3974 4020 0 -34.27(-0.85%)
Aug 01, 2019 4054 4140 4004 4055 0 -21.48(-0.53%)
Jul 31, 2019 4132 4159 4043 4076 0 -59.67(-1.44%)
Jul 30, 2019 4092 4154 4077 4136 0 +12.09(+0.29%)
Jul 29, 2019 4105 4135 4077 4124 0 +19.55(+0.48%)
Jul 26, 2019 4146 4177 4073 4104 0 +12.05(+0.29%)
Jul 25, 2019 4117 4148 4069 4092 0 -14.59(-0.36%)
Jul 24, 2019 4054 4114 4019 4107 0 +43.98(+1.08%)
Jul 23, 2019 4045 4075 4017 4063 0 +25.66(+0.64%)
Jul 22, 2019 4032 4066 4016 4037 0 +15.00(+0.37%)
Jul 19, 2019 4065 4080 4010 4022 0 -32.01(-0.79%)
Jul 18, 2019 4008 4076 3995 4054 0 +35.41(+0.88%)
Jul 17, 2019 4007 4038 3985 4019 0 +25.93(+0.65%)
Jul 16, 2019 4026 4042 3981 3993 0 -23.65(-0.59%)
Jul 15, 2019 4019 4045 3987 4016 0 +4.49(+0.11%)
Jul 12, 2019 4068 4077 3984 4012 0 -60.64(-1.49%)
Jul 11, 2019 4053 4080 4018 4073 0 +33.49(+0.83%)
Jul 10, 2019 4035 4073 4017 4039 0 +10.82(+0.27%)
Jul 09, 2019 3996 4044 3983 4028 0 +16.47(+0.41%)
Jul 08, 2019 4023 4042 3984 4012 0 -27.94(-0.69%)
Jul 05, 2019 4013 4051 3987 4040 0 +1.21(+0.03%)
Jul 03, 2019 4031 4058 4003 4038 0 +17.95(+0.45%)
Jul 02, 2019 4046 4060 3987 4021 0 -21.31(-0.53%)
Jul 01, 2019 4067 4090 4007 4042 0 +11.92(+0.30%)
Jun 28, 2019 3981 4038 3963 4030 0 +59.53(+1.50%)
Jun 27, 2019 3952 3991 3933 3970 0 +38.18(+0.97%)
Jun 26, 2019 3965 3981 3886 3932 0 -33.06(-0.83%)
Jun 25, 2019 3985 4018 3953 3965 0 -16.56(-0.42%)
Jun 24, 2019 3974 4004 3948 3982 0 +10.32(+0.26%)
Jun 21, 2019 3974 3997 3929 3972 0 -6.41(-0.16%)
Jun 20, 2019 3970 4014 3932 3978 0 +39.24(+1.00%)
Jun 19, 2019 3889 3949 3868 3939 0 +47.84(+1.23%)
Jun 18, 2019 3877 3920 3859 3891 0 +38.75(+1.01%)
Jun 17, 2019 3833 3870 3817 3852 0 +23.71(+0.62%)
Jun 14, 2019 3858 3876 3817 3828 0 -23.38(-0.61%)
Jun 13, 2019 3861 3874 3817 3852 0 -0.05(-0.00%)
Jun 12, 2019 3831 3881 3808 3852 0 +20.79(+0.54%)
Jun 11, 2019 3877 3901 3799 3831 0 -27.54(-0.71%)
Jun 10, 2019 3831 3888 3818 3859 0 +42.33(+1.11%)
Jun 07, 2019 3796 3845 3781 3816 0 +43.30(+1.15%)
Jun 06, 2019 3752 3800 3715 3773 0 +18.07(+0.48%)
Jun 05, 2019 3729 3779 3705 3755 0 +51.91(+1.40%)
Jun 04, 2019 3666 3715 3630 3703 0 +77.92(+2.15%)
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.