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 (%)
Dec 31, 2018 3304 3353 3289 3335 0 +52.21(+1.59%)
Dec 28, 2018 3295 3326 3248 3283 0 +5.22(+0.16%)
Dec 27, 2018 3173 3280 3144 3278 0 +63.97(+1.99%)
Dec 26, 2018 3077 3216 3061 3214 0 +149.65(+4.88%)
Dec 24, 2018 3127 3142 3046 3064 0 -81.89(-2.60%)
Dec 21, 2018 3185 3239 3122 3146 0 -40.57(-1.27%)
Dec 20, 2018 3254 3275 3150 3186 0 -79.66(-2.44%)
Dec 19, 2018 3327 3374 3230 3266 0 -49.90(-1.50%)
Dec 18, 2018 3349 3373 3280 3316 0 +13.23(+0.40%)
Dec 17, 2018 3395 3412 3279 3303 0 -117.69(-3.44%)
Dec 14, 2018 3480 3494 3400 3420 0 -91.05(-2.59%)
Dec 13, 2018 3540 3568 3482 3511 0 -13.18(-0.37%)
Dec 12, 2018 3542 3588 3513 3525 0 +25.19(+0.72%)
Dec 11, 2018 3520 3559 3468 3499 0 +18.54(+0.53%)
Dec 10, 2018 3438 3498 3386 3481 0 +42.86(+1.25%)
Dec 07, 2018 3537 3560 3413 3438 0 -118.39(-3.33%)
Dec 06, 2018 3516 3569 3436 3556 0 -4.70(-0.13%)
Dec 04, 2018 3674 3693 3541 3561 0 -114.93(-3.13%)
Dec 03, 2018 3669 3709 3627 3676 0 +34.90(+0.96%)
Nov 30, 2018 3603 3657 3581 3641 0 +43.53(+1.21%)
Nov 29, 2018 3570 3630 3556 3598 0 +9.98(+0.28%)
Nov 28, 2018 3492 3595 3481 3588 0 +106.46(+3.06%)
Nov 27, 2018 3457 3496 3423 3481 0 +10.85(+0.31%)
Nov 26, 2018 3466 3499 3427 3470 0 +27.88(+0.81%)
Nov 23, 2018 3410 3471 3403 3442 0 +10.95(+0.32%)
Nov 21, 2018 3432 3432 3432 3432 0 +28.28(+0.83%)
Nov 20, 2018 3383 3451 3319 3403 0 -42.56(-1.24%)
Nov 19, 2018 3565 3576 3424 3446 0 -124.52(-3.49%)
Nov 16, 2018 3491 3603 3479 3570 0 +61.33(+1.75%)
Nov 15, 2018 3427 3522 3384 3509 0 +62.08(+1.80%)
Nov 14, 2018 3493 3516 3419 3447 0 -26.71(-0.77%)
Nov 13, 2018 3509 3553 3448 3474 0 -19.42(-0.56%)
Nov 12, 2018 3611 3625 3475 3493 0 -133.30(-3.68%)
Nov 09, 2018 3631 3661 3569 3626 0 -25.45(-0.70%)
Nov 08, 2018 3600 3669 3583 3652 0 +43.44(+1.20%)
Nov 07, 2018 3578 3644 3538 3608 0 +68.63(+1.94%)
Nov 06, 2018 3470 3554 3449 3540 0 +33.02(+0.94%)
Nov 05, 2018 3514 3551 3465 3507 0 +2.04(+0.06%)
Nov 02, 2018 3537 3583 3457 3505 0 -3.36(-0.10%)
Nov 01, 2018 3446 3529 3414 3508 0 +73.72(+2.15%)
Oct 31, 2018 3444 3500 3396 3434 0 -28.51(-0.82%)
Oct 30, 2018 3417 3488 3388 3463 0 +48.56(+1.42%)
Oct 29, 2018 3470 3504 3366 3414 0 -11.26(-0.33%)
Oct 26, 2018 3435 3478 3352 3426 0 -30.04(-0.87%)
Oct 24, 2018 3540 3589 3449 3456 0 -76.92(-2.18%)
Oct 23, 2018 3511 3558 3448 3532 0 -26.39(-0.74%)
Oct 22, 2018 3576 3604 3528 3559 0 -10.07(-0.28%)
Oct 19, 2018 3654 3671 3554 3569 0 -81.24(-2.23%)
Oct 18, 2018 3714 3722 3615 3650 0 -65.76(-1.77%)
Oct 17, 2018 3686 3736 3656 3716 0 +15.18(+0.41%)
Oct 16, 2018 3611 3710 3598 3701 0 +119.34(+3.33%)
Oct 15, 2018 3624 3639 3562 3581 0 -43.82(-1.21%)
Oct 12, 2018 3617 3664 3573 3625 0 +70.79(+1.99%)
Oct 11, 2018 3579 3638 3520 3554 0 -34.70(-0.97%)
Oct 10, 2018 3696 3715 3581 3589 0 -113.87(-3.08%)
Oct 09, 2018 3698 3744 3675 3703 0 -3.56(-0.10%)
Oct 08, 2018 3742 3764 3660 3707 0 -41.54(-1.11%)
Oct 05, 2018 3753 3786 3704 3748 0 -2.58(-0.07%)
Oct 04, 2018 3811 3815 3723 3751 0 -73.44(-1.92%)
Oct 03, 2018 3874 3889 3802 3824 0 -47.81(-1.23%)
Oct 02, 2018 3904 3916 3846 3872 0 -27.14(-0.70%)
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.