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 (%)
Jan 31, 2018 3222 3234 3172 3191 0 -24.70(-0.77%)
Jan 30, 2018 3208 3232 3180 3215 0 -18.24(-0.56%)
Jan 29, 2018 3240 3266 3221 3234 0 -10.78(-0.33%)
Jan 26, 2018 3216 3255 3183 3244 0 +37.41(+1.17%)
Jan 25, 2018 3186 3222 3172 3207 0 +36.21(+1.14%)
Jan 24, 2018 3155 3187 3138 3171 0 +31.04(+0.99%)
Jan 23, 2018 3149 3167 3124 3140 0 -9.75(-0.31%)
Jan 22, 2018 3134 3158 3112 3150 0 +12.81(+0.41%)
Jan 19, 2018 3115 3152 3103 3137 0 +35.33(+1.14%)
Jan 18, 2018 3090 3114 3073 3101 0 +11.45(+0.37%)
Jan 17, 2018 3076 3101 3049 3090 0 +29.04(+0.95%)
Jan 16, 2018 3078 3100 3043 3061 0 -5.80(-0.19%)
Jan 12, 2018 3067 3067 3067 3067 0 +5.57(+0.18%)
Jan 11, 2018 3063 3086 3029 3061 0 -0.14(-0.00%)
Jan 10, 2018 3080 3089 3034 3061 0 -26.91(-0.87%)
Jan 09, 2018 3072 3118 3033 3088 0 +39.32(+1.29%)
Jan 08, 2018 3034 3068 3008 3049 0 +18.50(+0.61%)
Jan 05, 2018 3016 3042 2995 3030 0 +39.27(+1.31%)
Jan 04, 2018 2998 3019 2974 2991 0 -7.54(-0.25%)
Jan 03, 2018 2979 3016 2966 2999 0 +28.62(+0.96%)
Jan 02, 2018 2939 2991 2929 2970 0 +53.79(+1.84%)
Dec 29, 2017 2916 2916 2916 2916 0 -17.78(-0.61%)
Dec 28, 2017 2942 2955 2921 2934 0 -6.76(-0.23%)
Dec 27, 2017 2938 2951 2926 2941 0 +7.03(+0.24%)
Dec 26, 2017 2934 2949 2924 2934 0 +1.88(+0.06%)
Dec 22, 2017 2932 2948 2918 2932 0 +0.08(+0.00%)
Dec 21, 2017 2962 2971 2926 2932 0 -21.52(-0.73%)
Dec 20, 2017 2969 2982 2946 2953 0 -13.95(-0.47%)
Dec 19, 2017 2974 2993 2956 2967 0 -2.08(-0.07%)
Dec 18, 2017 2972 2992 2955 2969 0 +6.75(+0.23%)
Dec 15, 2017 2944 2976 2928 2963 0 +34.57(+1.18%)
Dec 14, 2017 2946 2964 2920 2928 0 -15.75(-0.54%)
Dec 13, 2017 2941 2967 2929 2944 0 +3.13(+0.11%)
Dec 12, 2017 2942 2960 2927 2941 0 +9.60(+0.33%)
Dec 11, 2017 2929 2951 2915 2931 0 -5.55(-0.19%)
Dec 08, 2017 2927 2948 2904 2937 0 +20.17(+0.69%)
Dec 07, 2017 2920 2942 2898 2916 0 -2.47(-0.08%)
Dec 06, 2017 2917 2934 2895 2919 0 +2.68(+0.09%)
Dec 05, 2017 2920 2953 2908 2916 0 -2.94(-0.10%)
Dec 04, 2017 2996 3014 2916 2919 0 -76.38(-2.55%)
Dec 01, 2017 3004 3021 2962 2996 0 -10.99(-0.37%)
Nov 30, 2017 2999 3025 2968 3007 0 +16.82(+0.56%)
Nov 29, 2017 3013 3032 2966 2990 0 -17.48(-0.58%)
Nov 28, 2017 3028 3048 2974 3007 0 -14.29(-0.47%)
Nov 27, 2017 3024 3038 3006 3022 0 +0.50(+0.02%)
Nov 24, 2017 3013 3029 2998 3021 0 +12.76(+0.42%)
Nov 22, 2017 3027 3036 2995 3008 0 -20.32(-0.67%)
Nov 21, 2017 3007 3040 2996 3029 0 +37.26(+1.25%)
Nov 20, 2017 2994 3006 2978 2991 0 +4.46(+0.15%)
Nov 17, 2017 2987 3006 2967 2987 0 -13.62(-0.45%)
Nov 16, 2017 2979 3015 2971 3000 0 +36.74(+1.24%)
Nov 15, 2017 2975 2990 2934 2964 0 -16.22(-0.54%)
Nov 14, 2017 2972 2995 2954 2980 0 -1.65(-0.06%)
Nov 13, 2017 2954 2992 2942 2982 0 +19.20(+0.65%)
Nov 10, 2017 2994 3001 2928 2962 0 -36.42(-1.21%)
Nov 09, 2017 2971 3005 2957 2999 0 +20.86(+0.70%)
Nov 08, 2017 2967 2991 2949 2978 0 +4.82(+0.16%)
Nov 07, 2017 2974 2990 2951 2973 0 +6.30(+0.21%)
Nov 06, 2017 2980 2994 2955 2967 0 -11.48(-0.39%)
Nov 03, 2017 2937 2988 2922 2978 0 +26.89(+0.91%)
Nov 02, 2017 2931 2982 2897 2951 0 +35.57(+1.22%)
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.