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 (%)
May 29, 2020 4204 4268 4129 4249 0 +69.44(+1.66%)
May 28, 2020 4152 4259 4119 4180 0 +70.59(+1.72%)
May 27, 2020 4087 4145 3967 4109 0 +31.35(+0.77%)
May 26, 2020 4196 4220 4049 4078 0 -31.24(-0.76%)
May 22, 2020 4101 4147 4048 4109 0 +32.77(+0.80%)
May 21, 2020 4128 4160 4025 4076 0 -88.27(-2.12%)
May 20, 2020 4191 4255 4111 4165 0 -0.23(-0.01%)
May 19, 2020 4222 4260 4149 4165 0 -71.63(-1.69%)
May 18, 2020 4214 4315 4166 4236 0 +112.03(+2.72%)
May 15, 2020 4089 4167 4039 4124 0 +16.54(+0.40%)
May 14, 2020 4057 4128 3998 4108 0 -0.49(-0.01%)
May 13, 2020 4190 4217 4055 4108 0 -94.68(-2.25%)
May 12, 2020 4314 4346 4197 4203 0 -97.54(-2.27%)
May 11, 2020 4213 4339 4184 4301 0 +62.70(+1.48%)
May 08, 2020 4256 4318 4183 4238 0 +15.39(+0.36%)
May 07, 2020 4213 4279 4152 4222 0 +96.71(+2.34%)
May 06, 2020 4170 4224 4107 4126 0 -25.96(-0.63%)
May 05, 2020 4082 4219 4055 4152 0 +117.92(+2.92%)
May 04, 2020 4028 4072 3966 4034 0 +0.35(+0.01%)
May 01, 2020 4102 4137 3962 4033 0 -77.46(-1.88%)
Apr 30, 2020 4151 4236 4070 4111 0 -65.11(-1.56%)
Apr 29, 2020 4156 4236 4086 4176 0 +99.96(+2.45%)
Apr 28, 2020 4227 4253 4060 4076 0 -121.19(-2.89%)
Apr 27, 2020 4207 4248 4145 4197 0 +31.80(+0.76%)
Apr 24, 2020 4129 4190 4067 4165 0 +73.24(+1.79%)
Apr 23, 2020 4072 4160 4036 4092 0 +50.92(+1.26%)
Apr 22, 2020 4019 4078 3957 4041 0 +80.20(+2.02%)
Apr 21, 2020 4037 4077 3935 3961 0 -148.07(-3.60%)
Apr 20, 2020 4109 4193 4059 4109 0 -26.08(-0.63%)
Apr 17, 2020 4037 4166 3985 4135 0 +165.22(+4.16%)
Apr 16, 2020 3892 3985 3846 3970 0 +108.57(+2.81%)
Apr 15, 2020 3821 3906 3777 3861 0 -29.17(-0.75%)
Apr 14, 2020 3884 3945 3836 3891 0 +77.90(+2.04%)
Apr 13, 2020 3875 3913 3739 3813 0 -94.83(-2.43%)
Apr 09, 2020 3824 3955 3770 3908 0 +92.56(+2.43%)
Apr 08, 2020 3689 3850 3638 3815 0 +157.37(+4.30%)
Apr 07, 2020 3797 3876 3629 3658 0 -30.19(-0.82%)
Apr 06, 2020 3617 3719 3572 3688 0 +215.61(+6.21%)
Apr 03, 2020 3500 3561 3421 3472 0 -50.15(-1.42%)
Apr 02, 2020 3372 3553 3352 3522 0 +120.72(+3.55%)
Apr 01, 2020 3456 3545 3343 3402 0 -208.94(-5.79%)
Mar 31, 2020 3571 3708 3512 3611 0 +28.52(+0.80%)
Mar 30, 2020 3514 3612 3422 3582 0 +110.00(+3.17%)
Mar 27, 2020 3417 3565 3341 3472 0 -55.24(-1.57%)
Mar 26, 2020 3349 3570 3312 3527 0 +215.06(+6.49%)
Mar 25, 2020 3233 3432 3157 3312 0 +94.94(+2.95%)
Mar 24, 2020 3118 3286 3045 3217 0 +231.35(+7.75%)
Mar 23, 2020 3132 3185 2869 2986 0 -168.50(-5.34%)
Mar 20, 2020 3278 3374 3107 3154 0 -111.72(-3.42%)
Mar 19, 2020 3228 3450 3054 3266 0 +25.92(+0.80%)
Mar 18, 2020 3146 3371 3006 3240 0 -71.11(-2.15%)
Mar 17, 2020 3215 3390 3059 3311 0 +157.89(+5.01%)
Mar 16, 2020 3195 3359 3040 3153 0 -401.90(-11.30%)
Mar 13, 2020 3544 3616 3258 3555 0 +168.02(+4.96%)
Mar 12, 2020 3432 3613 3296 3387 0 -265.66(-7.27%)
Mar 11, 2020 3722 3771 3581 3653 0 -167.67(-4.39%)
Mar 10, 2020 3774 3852 3636 3821 0 +163.50(+4.47%)
Mar 09, 2020 3688 3778 3588 3657 0 -258.48(-6.60%)
Mar 06, 2020 3874 3946 3792 3916 0 -47.88(-1.21%)
Mar 05, 2020 4013 4049 3884 3964 0 -115.42(-2.83%)
Mar 04, 2020 4008 4091 3945 4079 0 +159.79(+4.08%)
Mar 03, 2020 4040 4120 3854 3919 0 -113.19(-2.81%)
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.