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 (%)
Nov 30, 2020 4323 4363 4265 4328 0 +15.23(+0.35%)
Nov 27, 2020 4308 4343 4260 4313 0 +35.13(+0.82%)
Nov 25, 2020 4333 4356 4254 4277 0 -47.98(-1.11%)
Nov 24, 2020 4333 4387 4275 4325 0 +18.39(+0.43%)
Nov 23, 2020 4342 4378 4271 4307 0 -25.64(-0.59%)
Nov 20, 2020 4362 4403 4305 4333 0 -37.94(-0.87%)
Nov 19, 2020 4354 4409 4306 4371 0 +13.29(+0.31%)
Nov 18, 2020 4418 4449 4333 4357 0 -59.19(-1.34%)
Nov 17, 2020 4424 4461 4348 4416 0 -81.55(-1.81%)
Nov 16, 2020 4533 4558 4446 4498 0 +11.96(+0.27%)
Nov 13, 2020 4443 4524 4411 4486 0 +70.75(+1.60%)
Nov 12, 2020 4428 4493 4370 4415 0 -19.83(-0.45%)
Nov 11, 2020 4491 4522 4393 4435 0 -23.93(-0.54%)
Nov 10, 2020 4475 4519 4375 4459 0 -32.13(-0.72%)
Nov 09, 2020 4569 4663 4443 4491 0 +146.03(+3.36%)
Nov 06, 2020 4309 4393 4267 4345 0 +48.46(+1.13%)
Nov 05, 2020 4311 4377 4239 4297 0 +62.97(+1.49%)
Nov 04, 2020 4275 4350 4183 4234 0 +21.68(+0.51%)
Nov 03, 2020 4184 4272 4147 4212 0 +73.54(+1.78%)
Nov 02, 2020 4163 4217 4089 4139 0 +20.65(+0.50%)
Oct 30, 2020 4168 4229 4029 4118 0 -45.56(-1.09%)
Oct 29, 2020 4212 4262 4112 4163 0 -45.39(-1.08%)
Oct 28, 2020 4318 4340 4170 4209 0 -184.29(-4.19%)
Oct 27, 2020 4417 4472 4363 4393 0 -41.96(-0.95%)
Oct 26, 2020 4423 4481 4368 4435 0 -37.11(-0.83%)
Oct 23, 2020 4475 4515 4423 4472 0 +14.15(+0.32%)
Oct 22, 2020 4421 4494 4387 4458 0 +42.08(+0.95%)
Oct 21, 2020 4437 4476 4373 4416 0 -7.94(-0.18%)
Oct 20, 2020 4458 4498 4410 4424 0 -15.38(-0.35%)
Oct 19, 2020 4501 4546 4420 4439 0 -54.54(-1.21%)
Oct 16, 2020 4493 4563 4460 4494 0 +17.60(+0.39%)
Oct 15, 2020 4424 4521 4380 4476 0 +0.21(+0.00%)
Oct 14, 2020 4511 4561 4450 4476 0 -32.05(-0.71%)
Oct 13, 2020 4548 4583 4475 4508 0 -49.78(-1.09%)
Oct 12, 2020 4542 4603 4500 4558 0 +53.21(+1.18%)
Oct 09, 2020 4494 4541 4451 4505 0 +41.77(+0.94%)
Oct 08, 2020 4472 4511 4424 4463 0 -3.63(-0.08%)
Oct 07, 2020 4401 4493 4385 4466 0 +99.91(+2.29%)
Oct 06, 2020 4405 4468 4345 4367 0 -33.32(-0.76%)
Oct 05, 2020 4332 4415 4314 4400 0 +101.65(+2.36%)
Oct 02, 2020 4283 4358 4236 4298 0 -39.48(-0.91%)
Oct 01, 2020 4392 4423 4301 4338 0 -11.73(-0.27%)
Sep 30, 2020 4287 4400 4266 4349 0 +74.89(+1.75%)
Sep 29, 2020 4298 4346 4250 4275 0 -11.46(-0.27%)
Sep 28, 2020 4305 4343 4256 4286 0 +34.71(+0.82%)
Sep 25, 2020 4138 4266 4124 4251 0 +87.39(+2.10%)
Sep 24, 2020 4197 4227 4122 4164 0 -50.25(-1.19%)
Sep 23, 2020 4275 4310 4197 4214 0 -56.40(-1.32%)
Sep 22, 2020 4272 4302 4184 4271 0 -4.57(-0.11%)
Sep 21, 2020 4259 4305 4181 4275 0 -45.00(-1.04%)
Sep 18, 2020 4352 4428 4273 4320 0 -29.73(-0.68%)
Sep 17, 2020 4341 4393 4280 4350 0 -35.30(-0.80%)
Sep 16, 2020 4387 4450 4331 4385 0 +16.95(+0.39%)
Sep 15, 2020 4397 4448 4323 4368 0 -6.20(-0.14%)
Sep 14, 2020 4346 4422 4328 4374 0 +59.32(+1.37%)
Sep 11, 2020 4354 4386 4277 4315 0 -15.96(-0.37%)
Sep 10, 2020 4380 4414 4301 4331 0 -41.44(-0.95%)
Sep 09, 2020 4331 4420 4306 4372 0 +89.78(+2.10%)
Sep 08, 2020 4270 4330 4212 4283 0 -27.26(-0.63%)
Sep 04, 2020 4371 4403 4223 4310 0 -39.69(-0.91%)
Sep 03, 2020 4499 4520 4312 4350 0 -167.82(-3.71%)
Sep 02, 2020 4436 4533 4400 4517 0 +92.68(+2.09%)
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.