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 (%)
Feb 28, 2020 3879 3943 3790 3916 0 -57.63(-1.45%)
Feb 27, 2020 3999 4120 3942 3974 0 -92.58(-2.28%)
Feb 26, 2020 4146 4212 4055 4066 0 -57.36(-1.39%)
Feb 25, 2020 4273 4293 4092 4124 0 -133.85(-3.14%)
Feb 24, 2020 4269 4321 4206 4258 0 -125.86(-2.87%)
Feb 21, 2020 4382 4423 4336 4383 0 -13.91(-0.32%)
Feb 20, 2020 4409 4445 4342 4397 0 -16.01(-0.36%)
Feb 19, 2020 4392 4458 4365 4413 0 +37.85(+0.87%)
Feb 18, 2020 4376 4411 4319 4376 0 -8.12(-0.19%)
Feb 14, 2020 4344 4405 4308 4384 0 +80.58(+1.87%)
Feb 13, 2020 4262 4331 4235 4303 0 +37.31(+0.87%)
Feb 12, 2020 4302 4323 4246 4266 0 -33.82(-0.79%)
Feb 11, 2020 4286 4327 4259 4300 0 +33.82(+0.79%)
Feb 10, 2020 4226 4288 4205 4266 0 +30.47(+0.72%)
Feb 07, 2020 4291 4311 4215 4235 0 -71.77(-1.67%)
Feb 06, 2020 4296 4370 4233 4307 0 -52.51(-1.20%)
Feb 05, 2020 4378 4406 4330 4360 0 +8.94(+0.21%)
Feb 04, 2020 4329 4386 4308 4351 0 +78.51(+1.84%)
Feb 03, 2020 4266 4318 4249 4272 0 +28.17(+0.66%)
Jan 31, 2020 4310 4334 4223 4244 0 -80.20(-1.85%)
Jan 30, 2020 4297 4344 4264 4324 0 -1.11(-0.03%)
Jan 29, 2020 4344 4378 4288 4325 0 -0.29(-0.01%)
Jan 28, 2020 4307 4351 4284 4326 0 +24.85(+0.58%)
Jan 27, 2020 4251 4335 4233 4301 0 -8.54(-0.20%)
Jan 24, 2020 4348 4362 4290 4309 0 -29.97(-0.69%)
Jan 23, 2020 4357 4379 4306 4339 0 -24.03(-0.55%)
Jan 22, 2020 4372 4401 4341 4363 0 +14.61(+0.34%)
Jan 21, 2020 4316 4374 4294 4349 0 +26.37(+0.61%)
Jan 17, 2020 4306 4367 4272 4322 0 +23.40(+0.54%)
Jan 16, 2020 4282 4319 4247 4299 0 +34.70(+0.81%)
Jan 15, 2020 4263 4301 4229 4264 0 +5.92(+0.14%)
Jan 14, 2020 4234 4284 4199 4258 0 -32.71(-0.76%)
Jan 13, 2020 4284 4321 4237 4291 0 +3.43(+0.08%)
Jan 10, 2020 4318 4336 4268 4288 0 -5.33(-0.12%)
Jan 09, 2020 4289 4322 4259 4293 0 +25.42(+0.60%)
Jan 08, 2020 4253 4299 4229 4267 0 +23.15(+0.55%)
Jan 07, 2020 4225 4270 4196 4244 0 -7.41(-0.17%)
Jan 06, 2020 4191 4267 4164 4252 0 +47.51(+1.13%)
Jan 03, 2020 4163 4225 4150 4204 0 -23.54(-0.56%)
Jan 02, 2020 4229 4251 4173 4228 0 +23.15(+0.55%)
Dec 31, 2019 4177 4212 4161 4205 0 +22.68(+0.54%)
Dec 30, 2019 4215 4227 4165 4182 0 -30.25(-0.72%)
Dec 27, 2019 4215 4233 4188 4212 0 +8.07(+0.19%)
Dec 26, 2019 4231 4241 4179 4204 0 -23.31(-0.55%)
Dec 24, 2019 4229 4246 4205 4227 0 +0.32(+0.01%)
Dec 23, 2019 4203 4244 4167 4227 0 +37.93(+0.91%)
Dec 20, 2019 4192 4241 4156 4189 0 +26.08(+0.63%)
Dec 19, 2019 4169 4205 4133 4163 0 -15.37(-0.37%)
Dec 18, 2019 4167 4201 4137 4178 0 +19.90(+0.48%)
Dec 17, 2019 4170 4195 4116 4159 0 -6.10(-0.15%)
Dec 16, 2019 4169 4197 4139 4165 0 +20.77(+0.50%)
Dec 13, 2019 4100 4161 4081 4144 0 +35.86(+0.87%)
Dec 12, 2019 4072 4143 4045 4108 0 +31.17(+0.76%)
Dec 11, 2019 4067 4095 4040 4077 0 +12.16(+0.30%)
Dec 10, 2019 4071 4107 4031 4065 0 -7.49(-0.18%)
Dec 09, 2019 4130 4142 4060 4072 0 -62.85(-1.52%)
Dec 06, 2019 4130 4165 4105 4135 0 +26.51(+0.65%)
Dec 05, 2019 4112 4136 4071 4109 0 +1.32(+0.03%)
Dec 04, 2019 4086 4124 4064 4107 0 +31.04(+0.76%)
Dec 03, 2019 4053 4097 4029 4076 0 -10.70(-0.26%)
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.