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 (%)
Oct 30, 2015 1883 1897 1871 1880 0 +1.24(+0.07%)
Oct 29, 2015 1877 1901 1854 1879 0 -6.62(-0.35%)
Oct 28, 2015 1847 1892 1827 1885 0 +45.78(+2.49%)
Oct 27, 2015 1826 1852 1813 1840 0 +10.06(+0.55%)
Oct 26, 2015 1830 1848 1814 1830 0 -0.65(-0.04%)
Oct 23, 2015 1833 1863 1802 1830 0 -0.54(-0.03%)
Oct 22, 2015 1870 1877 1811 1831 0 -32.08(-1.72%)
Oct 21, 2015 1867 1881 1834 1863 0 +5.31(+0.29%)
Oct 20, 2015 1861 1875 1843 1858 0 -7.87(-0.42%)
Oct 19, 2015 1858 1875 1842 1865 0 +3.80(+0.20%)
Oct 16, 2015 1851 1874 1834 1862 0 +19.98(+1.08%)
Oct 15, 2015 1813 1846 1795 1842 0 +42.85(+2.38%)
Oct 14, 2015 1812 1829 1791 1799 0 -12.54(-0.69%)
Oct 13, 2015 1822 1836 1804 1811 0 -19.02(-1.04%)
Oct 12, 2015 1815 1836 1804 1830 0 +12.56(+0.69%)
Oct 09, 2015 1811 1830 1798 1818 0 +5.22(+0.29%)
Oct 08, 2015 1805 1823 1777 1813 0 +4.24(+0.23%)
Oct 07, 2015 1797 1818 1776 1808 0 +20.20(+1.13%)
Oct 06, 2015 1823 1834 1767 1788 0 -41.03(-2.24%)
Oct 05, 2015 1834 1854 1811 1829 0 +6.97(+0.38%)
Oct 02, 2015 1769 1824 1754 1822 0 +31.87(+1.78%)
Oct 01, 2015 1789 1801 1760 1790 0 +6.07(+0.34%)
Sep 30, 2015 1782 1801 1758 1784 0 +21.38(+1.21%)
Sep 29, 2015 1759 1789 1739 1763 0 +5.06(+0.29%)
Sep 28, 2015 1819 1827 1738 1758 0 -73.44(-4.01%)
Sep 25, 2015 1884 1893 1819 1831 0 -39.87(-2.13%)
Sep 24, 2015 1869 1885 1850 1871 0 -11.31(-0.60%)
Sep 23, 2015 1871 1895 1861 1882 0 +10.32(+0.55%)
Sep 22, 2015 1870 1883 1850 1872 0 -17.54(-0.93%)
Sep 21, 2015 1900 1918 1874 1890 0 +2.37(+0.13%)
Sep 18, 2015 1888 1911 1876 1887 0 -21.16(-1.11%)
Sep 17, 2015 1895 1935 1887 1908 0 +16.02(+0.85%)
Sep 16, 2015 1882 1901 1871 1892 0 +6.81(+0.36%)
Sep 15, 2015 1868 1894 1860 1886 0 +22.06(+1.18%)
Sep 14, 2015 1873 1882 1852 1864 0 -8.98(-0.48%)
Sep 11, 2015 1851 1883 1843 1873 0 +14.90(+0.80%)
Sep 10, 2015 1844 1872 1834 1858 0 +12.43(+0.67%)
Sep 09, 2015 1885 1892 1840 1845 0 -22.23(-1.19%)
Sep 08, 2015 1849 1874 1834 1867 0 +46.43(+2.55%)
Sep 04, 2015 1821 1821 1821 1821 0 -28.06(-1.52%)
Sep 03, 2015 1859 1878 1839 1849 0 -6.81(-0.37%)
Sep 02, 2015 1847 1861 1826 1856 0 +29.26(+1.60%)
Sep 01, 2015 1857 1870 1815 1827 0 -63.95(-3.38%)
Aug 31, 2015 1909 1926 1883 1891 0 -23.42(-1.22%)
Aug 28, 2015 1907 1926 1893 1914 0 -0.98(-0.05%)
Aug 27, 2015 1903 1929 1880 1915 0 +39.85(+2.13%)
Aug 26, 2015 1861 1881 1820 1875 0 +49.84(+2.73%)
Aug 25, 2015 1869 1884 1820 1825 0 +0.27(+0.01%)
Aug 24, 2015 1807 1868 1734 1825 0 -63.79(-3.38%)
Aug 21, 2015 1915 1929 1878 1889 0 -44.52(-2.30%)
Aug 20, 2015 1964 1970 1931 1933 0 -44.36(-2.24%)
Aug 19, 2015 1982 1997 1959 1978 0 -13.31(-0.67%)
Aug 18, 2015 1992 2005 1981 1991 0 -4.87(-0.24%)
Aug 17, 2015 1981 2001 1967 1996 0 +6.97(+0.35%)
Aug 14, 2015 1980 1996 1968 1989 0 +7.98(+0.40%)
Aug 13, 2015 1978 2001 1965 1981 0 -0.23(-0.01%)
Aug 12, 2015 1973 1993 1942 1981 0 +0.11(+0.01%)
Aug 11, 2015 1977 1996 1960 1981 0 -3.35(-0.17%)
Aug 10, 2015 1985 2002 1971 1984 0 +12.27(+0.62%)
Aug 07, 2015 1979 1990 1946 1972 0 -8.94(-0.45%)
Aug 06, 2015 2007 2025 1966 1981 0 -21.74(-1.09%)
Aug 05, 2015 1979 2022 1968 2003 0 +35.66(+1.81%)
Aug 04, 2015 1970 1989 1952 1967 0 +8.77(+0.45%)
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.