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 (%)
Mar 31, 2015 2012 2025 1994 2002 0 -18.84(-0.93%)
Mar 30, 2015 2011 2030 2000 2021 0 +20.77(+1.04%)
Mar 27, 2015 1981 2006 1974 2000 0 +23.37(+1.18%)
Mar 26, 2015 1977 1995 1964 1977 0 -6.43(-0.32%)
Mar 25, 2015 2009 2025 1980 1983 0 -23.18(-1.16%)
Mar 24, 2015 2012 2032 1997 2007 0 -3.15(-0.16%)
Mar 23, 2015 2004 2024 1992 2010 0 +4.66(+0.23%)
Mar 20, 2015 2015 2028 1996 2005 0 +1.73(+0.09%)
Mar 19, 2015 1996 2012 1983 2003 0 +6.81(+0.34%)
Mar 18, 2015 1972 2009 1957 1996 0 +18.51(+0.94%)
Mar 17, 2015 1978 1995 1963 1978 0 -6.24(-0.31%)
Mar 16, 2015 1968 1998 1963 1984 0 +32.62(+1.67%)
Mar 13, 2015 1960 1972 1933 1952 0 -10.93(-0.56%)
Mar 12, 2015 1945 1972 1937 1963 0 +23.29(+1.20%)
Mar 11, 2015 1944 1958 1926 1939 0 -1.51(-0.08%)
Mar 10, 2015 1942 1958 1930 1941 0 -18.04(-0.92%)
Mar 09, 2015 1952 1967 1940 1959 0 +7.91(+0.41%)
Mar 06, 2015 1981 1990 1940 1951 0 -37.86(-1.90%)
Mar 05, 2015 1976 2002 1970 1989 0 +15.78(+0.80%)
Mar 04, 2015 1973 1986 1957 1973 0 +2.51(+0.13%)
Mar 03, 2015 1971 1972 1963 1970 0 -30.10(-1.50%)
Mar 02, 2015 1986 2012 1974 2001 0 +16.40(+0.83%)
Feb 27, 2015 1987 2003 1972 1984 0 -4.09(-0.21%)
Feb 26, 2015 1985 1992 1978 1988 0 -0.04(-0.00%)
Feb 25, 2015 1987 2001 1971 1988 0 -1.38(-0.07%)
Feb 24, 2015 1980 2001 1966 1990 0 +7.25(+0.37%)
Feb 23, 2015 1975 1996 1965 1982 0 +5.70(+0.29%)
Feb 20, 2015 1959 1981 1940 1977 0 +13.76(+0.70%)
Feb 19, 2015 1969 1978 1951 1963 0 -12.96(-0.66%)
Feb 18, 2015 1966 1983 1948 1976 0 +24.05(+1.23%)
Feb 17, 2015 1953 1962 1936 1952 0 -4.34(-0.22%)
Feb 13, 2015 1956 1956 1956 1956 0 +15.14(+0.78%)
Feb 12, 2015 1941 1953 1923 1941 0 +11.03(+0.57%)
Feb 11, 2015 1930 1947 1913 1930 0 +0.26(+0.01%)
Feb 10, 2015 1918 1935 1905 1930 0 +23.22(+1.22%)
Feb 09, 2015 1928 1939 1897 1907 0 -28.96(-1.50%)
Feb 06, 2015 1952 1967 1925 1936 0 -16.55(-0.85%)
Feb 05, 2015 1939 1965 1932 1952 0 +32.60(+1.70%)
Feb 04, 2015 1921 1941 1908 1919 0 -1.66(-0.09%)
Feb 03, 2015 1918 1933 1897 1921 0 +10.54(+0.55%)
Feb 02, 2015 1905 1920 1870 1911 0 +7.57(+0.40%)
Jan 30, 2015 1922 1937 1896 1903 0 -34.06(-1.76%)
Jan 29, 2015 1921 1944 1899 1937 0 +20.97(+1.09%)
Jan 28, 2015 1941 1958 1911 1916 0 -9.72(-0.50%)
Jan 27, 2015 1922 1941 1909 1926 0 -11.22(-0.58%)
Jan 26, 2015 1927 1945 1910 1937 0 +3.81(+0.20%)
Jan 23, 2015 1943 1955 1926 1933 0 -14.10(-0.72%)
Jan 22, 2015 1936 1952 1919 1947 0 +31.83(+1.66%)
Jan 21, 2015 1913 1931 1898 1916 0 +1.73(+0.09%)
Jan 20, 2015 1933 1942 1897 1914 0 -8.06(-0.42%)
Jan 16, 2015 1899 1927 1887 1922 0 +17.15(+0.90%)
Jan 15, 2015 1905 1906 1898 1905 0 -21.53(-1.12%)
Jan 14, 2015 1918 1936 1900 1926 0 -11.33(-0.58%)
Jan 13, 2015 1938 1938 1938 1938 0 -9.26(-0.48%)
Jan 12, 2015 1955 1964 1935 1947 0 -3.25(-0.17%)
Jan 09, 2015 1964 1975 1940 1950 0 -17.61(-0.89%)
Jan 08, 2015 1945 1978 1937 1968 0 +41.18(+2.14%)
Jan 07, 2015 1903 1934 1893 1926 0 +36.60(+1.94%)
Jan 06, 2015 1905 1918 1874 1890 0 -11.97(-0.63%)
Jan 05, 2015 1893 1928 1879 1902 0 -9.94(-0.52%)
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.