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 (%)
Apr 30, 2018 3282 3304 3235 3238 0 -33.69(-1.03%)
Apr 27, 2018 3269 3290 3227 3272 0 +14.94(+0.46%)
Apr 26, 2018 3220 3272 3197 3257 0 +59.74(+1.87%)
Apr 25, 2018 3161 3209 3121 3197 0 +21.84(+0.69%)
Apr 24, 2018 3222 3241 3144 3176 0 -40.91(-1.27%)
Apr 23, 2018 3218 3239 3192 3216 0 +12.17(+0.38%)
Apr 20, 2018 3213 3232 3187 3204 0 -5.61(-0.17%)
Apr 19, 2018 3216 3235 3191 3210 0 -12.01(-0.37%)
Apr 18, 2018 3212 3242 3185 3222 0 +14.88(+0.46%)
Apr 17, 2018 3195 3222 3157 3207 0 +29.73(+0.94%)
Apr 16, 2018 3154 3196 3140 3177 0 +50.08(+1.60%)
Apr 13, 2018 3142 3157 3106 3127 0 +3.32(+0.11%)
Apr 12, 2018 3127 3151 3108 3124 0 +22.11(+0.71%)
Apr 11, 2018 3105 3129 3083 3102 0 -28.69(-0.92%)
Apr 10, 2018 3101 3156 3090 3130 0 +65.92(+2.15%)
Apr 09, 2018 3057 3109 3040 3065 0 +28.71(+0.95%)
Apr 06, 2018 3092 3112 3003 3036 0 -77.30(-2.48%)
Apr 05, 2018 3103 3137 3083 3113 0 +28.96(+0.94%)
Apr 04, 2018 3027 3095 3002 3084 0 +18.39(+0.60%)
Apr 03, 2018 3036 3080 3004 3066 0 +38.91(+1.29%)
Apr 02, 2018 3091 3105 2991 3027 0 -70.31(-2.27%)
Mar 29, 2018 3097 3097 3097 3097 0 +57.93(+1.91%)
Mar 28, 2018 3060 3083 3018 3039 0 -15.32(-0.50%)
Mar 27, 2018 3097 3120 3035 3055 0 -33.46(-1.08%)
Mar 26, 2018 3052 3092 3020 3088 0 +73.44(+2.44%)
Mar 23, 2018 3070 3095 3010 3015 0 -52.30(-1.71%)
Mar 22, 2018 3109 3135 3062 3067 0 -64.44(-2.06%)
Mar 21, 2018 3151 3168 3115 3131 0 -15.43(-0.49%)
Mar 20, 2018 3143 3166 3121 3147 0 +12.62(+0.40%)
Mar 19, 2018 3169 3182 3106 3134 0 -40.14(-1.26%)
Mar 16, 2018 3170 3195 3150 3174 0 +7.98(+0.25%)
Mar 15, 2018 3174 3191 3148 3166 0 -0.58(-0.02%)
Mar 14, 2018 3195 3207 3148 3167 0 -19.23(-0.60%)
Mar 13, 2018 3190 3198 3169 3186 0 -15.32(-0.48%)
Mar 12, 2018 3203 3238 3175 3201 0 +3.64(+0.11%)
Mar 09, 2018 3164 3219 3142 3198 0 +53.81(+1.71%)
Mar 08, 2018 3126 3163 3111 3144 0 +26.16(+0.84%)
Mar 07, 2018 3115 3131 3107 3118 0 +22.99(+0.74%)
Mar 06, 2018 3084 3111 3056 3095 0 +19.76(+0.64%)
Mar 05, 2018 3030 3091 3017 3075 0 +31.34(+1.03%)
Mar 02, 2018 3000 3056 2991 3044 0 +28.63(+0.95%)
Mar 01, 2018 3074 3082 2987 3015 0 -62.06(-2.02%)
Feb 28, 2018 3120 3149 3072 3077 0 -32.36(-1.04%)
Feb 27, 2018 3132 3155 3103 3109 0 -19.10(-0.61%)
Feb 26, 2018 3090 3136 3074 3129 0 +51.22(+1.66%)
Feb 23, 2018 3051 3085 3022 3077 0 +40.66(+1.34%)
Feb 22, 2018 3051 3076 3022 3037 0 +0.60(+0.02%)
Feb 21, 2018 3045 3096 3028 3036 0 -9.06(-0.30%)
Feb 20, 2018 3058 3078 3019 3045 0 -14.59(-0.48%)
Feb 16, 2018 3060 3060 3060 3060 0 +11.06(+0.36%)
Feb 15, 2018 3037 3062 3003 3049 0 +33.52(+1.11%)
Feb 14, 2018 2939 3025 2932 3015 0 +63.15(+2.14%)
Feb 13, 2018 2941 2966 2915 2952 0 -9.69(-0.33%)
Feb 12, 2018 2952 2988 2929 2962 0 +32.54(+1.11%)
Feb 09, 2018 2892 2958 2841 2929 0 +58.02(+2.02%)
Feb 08, 2018 2988 3004 2868 2871 0 -120.77(-4.04%)
Feb 07, 2018 3009 3043 2975 2992 0 -24.76(-0.82%)
Feb 06, 2018 2934 3060 2908 3017 0 -28.25(-0.93%)
Feb 05, 2018 3125 3142 2992 3045 0 -88.66(-2.83%)
Feb 02, 2018 3163 3184 3126 3134 0 -47.09(-1.48%)
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.