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 14, 2021 4729 4776 4658 4699 0 -35.00(-0.74%)
Jan 13, 2021 4672 4769 4636 4734 0 +200.91(+4.43%)
Dec 23, 2020 4528 4572 4497 4533 0 +28.74(+0.64%)
Dec 22, 2020 4482 4544 4434 4504 0 +17.24(+0.38%)
Dec 21, 2020 4500 4527 4404 4487 0 -75.05(-1.65%)
Dec 18, 2020 4544 4600 4488 4562 0 +29.88(+0.66%)
Dec 17, 2020 4484 4549 4460 4532 0 +66.44(+1.49%)
Dec 16, 2020 4456 4518 4409 4466 0 +7.76(+0.17%)
Dec 15, 2020 4416 4494 4372 4458 0 +66.55(+1.52%)
Dec 14, 2020 4427 4498 4374 4391 0 -8.64(-0.20%)
Dec 11, 2020 4415 4451 4353 4400 0 -38.35(-0.86%)
Dec 10, 2020 4398 4474 4374 4438 0 +34.14(+0.78%)
Dec 09, 2020 4431 4471 4361 4404 0 -22.04(-0.50%)
Dec 08, 2020 4389 4448 4358 4426 0 +18.55(+0.42%)
Dec 07, 2020 4455 4489 4381 4408 0 -55.86(-1.25%)
Dec 04, 2020 4381 4477 4358 4464 0 +79.99(+1.82%)
Dec 03, 2020 4377 4426 4337 4384 0 -1.19(-0.03%)
Dec 02, 2020 4340 4412 4300 4385 0 +43.07(+0.99%)
Dec 01, 2020 4357 4401 4296 4342 0 +13.91(+0.32%)
Nov 30, 2020 4323 4363 4265 4328 0 +15.23(+0.35%)
Nov 27, 2020 4308 4343 4260 4313 0 +35.13(+0.82%)
Nov 25, 2020 4333 4356 4254 4277 0 -47.98(-1.11%)
Nov 24, 2020 4333 4387 4275 4325 0 +18.39(+0.43%)
Nov 23, 2020 4342 4378 4271 4307 0 -25.64(-0.59%)
Nov 20, 2020 4362 4403 4305 4333 0 -37.94(-0.87%)
Nov 19, 2020 4354 4409 4306 4371 0 +13.29(+0.31%)
Nov 18, 2020 4418 4449 4333 4357 0 -59.19(-1.34%)
Nov 17, 2020 4424 4461 4348 4416 0 -81.55(-1.81%)
Nov 16, 2020 4533 4558 4446 4498 0 +11.96(+0.27%)
Nov 13, 2020 4443 4524 4411 4486 0 +70.75(+1.60%)
Nov 12, 2020 4428 4493 4370 4415 0 -19.83(-0.45%)
Nov 11, 2020 4491 4522 4393 4435 0 -23.93(-0.54%)
Nov 10, 2020 4475 4519 4375 4459 0 -32.13(-0.72%)
Nov 09, 2020 4569 4663 4443 4491 0 +146.03(+3.36%)
Nov 06, 2020 4309 4393 4267 4345 0 +48.46(+1.13%)
Nov 05, 2020 4311 4377 4239 4297 0 +62.97(+1.49%)
Nov 04, 2020 4275 4350 4183 4234 0 +21.68(+0.51%)
Nov 03, 2020 4184 4272 4147 4212 0 +73.54(+1.78%)
Nov 02, 2020 4163 4217 4089 4139 0 +20.65(+0.50%)
Oct 30, 2020 4168 4229 4029 4118 0 -45.56(-1.09%)
Oct 29, 2020 4212 4262 4112 4163 0 -45.39(-1.08%)
Oct 28, 2020 4318 4340 4170 4209 0 -184.29(-4.19%)
Oct 27, 2020 4417 4472 4363 4393 0 -41.96(-0.95%)
Oct 26, 2020 4423 4481 4368 4435 0 -37.11(-0.83%)
Oct 23, 2020 4475 4515 4423 4472 0 +14.15(+0.32%)
Oct 22, 2020 4421 4494 4387 4458 0 +42.08(+0.95%)
Oct 21, 2020 4437 4476 4373 4416 0 -7.94(-0.18%)
Oct 20, 2020 4458 4498 4410 4424 0 -15.38(-0.35%)
Oct 19, 2020 4501 4546 4420 4439 0 -54.54(-1.21%)
Oct 16, 2020 4493 4563 4460 4494 0 +17.60(+0.39%)
Oct 15, 2020 4424 4521 4380 4476 0 +0.21(+0.00%)
Oct 14, 2020 4511 4561 4450 4476 0 -32.05(-0.71%)
Oct 13, 2020 4548 4583 4475 4508 0 -49.78(-1.09%)
Oct 12, 2020 4542 4603 4500 4558 0 +53.21(+1.18%)
Oct 09, 2020 4494 4541 4451 4505 0 +41.77(+0.94%)
Oct 08, 2020 4472 4511 4424 4463 0 -3.63(-0.08%)
Oct 07, 2020 4401 4493 4385 4466 0 +99.91(+2.29%)
Oct 06, 2020 4405 4468 4345 4367 0 -33.32(-0.76%)
Oct 05, 2020 4332 4415 4314 4400 0 +101.65(+2.36%)
Oct 02, 2020 4283 4358 4236 4298 0 -39.48(-0.91%)
Oct 01, 2020 4392 4423 4301 4338 0 -11.73(-0.27%)
Sep 30, 2020 4287 4400 4266 4349 0 +74.89(+1.75%)
Sep 29, 2020 4298 4346 4250 4275 0 -11.46(-0.27%)
Sep 28, 2020 4305 4343 4256 4286 0 +34.71(+0.82%)
Sep 25, 2020 4138 4266 4124 4251 0 +87.39(+2.10%)
Sep 24, 2020 4197 4227 4122 4164 0 -50.25(-1.19%)
Sep 23, 2020 4275 4310 4197 4214 0 -56.40(-1.32%)
Sep 22, 2020 4272 4302 4184 4271 0 -4.57(-0.11%)
Sep 21, 2020 4259 4305 4181 4275 0 -45.00(-1.04%)
Sep 18, 2020 4352 4428 4273 4320 0 -29.73(-0.68%)
Sep 17, 2020 4341 4393 4280 4350 0 -35.30(-0.80%)
Sep 16, 2020 4387 4450 4331 4385 0 +16.95(+0.39%)
Sep 15, 2020 4397 4448 4323 4368 0 -6.20(-0.14%)
Sep 14, 2020 4346 4422 4328 4374 0 +59.32(+1.37%)
Sep 11, 2020 4354 4386 4277 4315 0 -15.96(-0.37%)
Sep 10, 2020 4380 4414 4301 4331 0 -41.44(-0.95%)
Sep 09, 2020 4331 4420 4306 4372 0 +89.78(+2.10%)
Sep 08, 2020 4270 4330 4212 4283 0 -27.26(-0.63%)
Sep 04, 2020 4371 4403 4223 4310 0 -39.69(-0.91%)
Sep 03, 2020 4499 4520 4312 4350 0 -167.82(-3.71%)
Sep 02, 2020 4436 4533 4400 4517 0 +92.68(+2.09%)
Sep 01, 2020 4431 4473 4379 4425 0 -15.29(-0.34%)
Aug 31, 2020 4405 4468 4375 4440 0 +30.79(+0.70%)
Aug 28, 2020 4421 4453 4352 4409 0 -10.54(-0.24%)
Aug 27, 2020 4325 4454 4268 4420 0 +54.90(+1.26%)
Aug 26, 2020 4367 4396 4306 4365 0 -21.54(-0.49%)
Aug 25, 2020 4341 4407 4314 4386 0 +49.35(+1.14%)
Aug 24, 2020 4359 4391 4300 4337 0 -2.47(-0.06%)
Aug 21, 2020 4351 4370 4295 4340 0 -14.46(-0.33%)
Aug 20, 2020 4345 4403 4326 4354 0 -16.24(-0.37%)
Aug 19, 2020 4415 4440 4344 4370 0 -36.63(-0.83%)
Aug 18, 2020 4410 4441 4366 4407 0 +13.12(+0.30%)
Aug 17, 2020 4365 4430 4349 4394 0 +39.61(+0.91%)
Aug 14, 2020 4400 4420 4326 4354 0 -60.71(-1.38%)
Aug 13, 2020 4370 4436 4352 4415 0 +39.30(+0.90%)
Aug 12, 2020 4333 4415 4313 4376 0 +62.58(+1.45%)
Aug 11, 2020 4352 4394 4282 4313 0 -13.70(-0.32%)
Aug 10, 2020 4378 4411 4276 4327 0 -41.23(-0.94%)
Aug 07, 2020 4336 4429 4298 4368 0 +30.12(+0.69%)
Aug 06, 2020 4367 4394 4261 4338 0 -80.10(-1.81%)
Aug 05, 2020 4397 4474 4358 4418 0 +27.31(+0.62%)
Aug 04, 2020 4426 4455 4356 4391 0 -53.36(-1.20%)
Aug 03, 2020 4466 4517 4388 4444 0 +0.17(+0.00%)
Jul 31, 2020 4447 4497 4352 4444 0 -30.02(-0.67%)
Jul 30, 2020 4446 4502 4381 4474 0 -57.48(-1.27%)
Jul 29, 2020 4486 4589 4444 4531 0 +111.22(+2.52%)
Jul 28, 2020 4458 4492 4400 4420 0 -40.37(-0.91%)
Jul 27, 2020 4448 4499 4396 4460 0 +15.13(+0.34%)
Jul 24, 2020 4429 4464 4356 4445 0 +9.99(+0.23%)
Jul 23, 2020 4448 4522 4410 4435 0 -3.27(-0.07%)
Jul 22, 2020 4409 4478 4376 4439 0 +33.75(+0.77%)
Jul 21, 2020 4397 4464 4360 4405 0 +32.06(+0.73%)
Jul 20, 2020 4379 4418 4326 4373 0 +0.53(+0.01%)
Jul 17, 2020 4295 4403 4268 4372 0 +101.01(+2.36%)
Jul 16, 2020 4307 4325 4233 4271 0 -50.04(-1.16%)
Jul 15, 2020 4265 4342 4234 4321 0 +126.46(+3.01%)
Jul 14, 2020 4099 4202 4056 4195 0 +77.59(+1.88%)
Jul 13, 2020 4207 4263 4096 4117 0 -65.39(-1.56%)
Jul 10, 2020 4189 4220 4136 4183 0 -9.99(-0.24%)
Jul 09, 2020 4182 4239 4114 4193 0 +18.84(+0.45%)
Jul 08, 2020 4171 4217 4122 4174 0 +15.98(+0.38%)
Jul 07, 2020 4185 4247 4135 4158 0 -56.66(-1.34%)
Jul 06, 2020 4214 4281 4167 4214 0 +47.29(+1.13%)
Jul 02, 2020 4158 4223 4119 4167 0 +38.36(+0.93%)
Jul 01, 2020 4105 4164 4068 4129 0 +37.38(+0.91%)
Jun 30, 2020 4003 4118 3971 4091 0 +83.20(+2.08%)
Jun 29, 2020 3972 4032 3901 4008 0 +59.21(+1.50%)
Jun 26, 2020 3994 4035 3906 3949 0 -44.14(-1.11%)
Jun 25, 2020 3965 4016 3883 3993 0 +20.46(+0.52%)
Jun 24, 2020 4102 4121 3914 3973 0 -155.80(-3.77%)
Jun 23, 2020 4136 4189 4108 4129 0 +21.88(+0.53%)
Jun 22, 2020 4134 4156 4057 4107 0 -29.51(-0.71%)
Jun 19, 2020 4175 4208 4098 4136 0 +14.41(+0.35%)
Jun 18, 2020 4128 4168 4089 4122 0 -23.23(-0.56%)
Jun 17, 2020 4148 4194 4101 4145 0 +16.15(+0.39%)
Jun 16, 2020 4182 4216 4085 4129 0 +45.80(+1.12%)
Jun 15, 2020 3948 4109 3904 4083 0 +67.64(+1.68%)
Jun 12, 2020 4061 4117 3936 4015 0 +45.18(+1.14%)
Jun 11, 2020 4133 4153 3948 3970 0 -240.02(-5.70%)
Jun 10, 2020 4239 4278 4161 4210 0 -7.46(-0.18%)
Jun 09, 2020 4303 4345 4198 4218 0 -91.27(-2.12%)
Jun 08, 2020 4262 4339 4224 4309 0 +20.99(+0.49%)
Jun 05, 2020 4208 4336 4170 4288 0 +111.78(+2.68%)
Jun 04, 2020 4220 4260 4135 4176 0 -73.22(-1.72%)
Jun 03, 2020 4258 4304 4195 4249 0 +0.79(+0.02%)
Jun 02, 2020 4245 4273 4188 4249 0 +2.52(+0.06%)
Jun 01, 2020 4239 4297 4196 4246 0 -3.11(-0.07%)
May 29, 2020 4204 4268 4129 4249 0 +69.44(+1.66%)
May 28, 2020 4152 4259 4119 4180 0 +70.59(+1.72%)
May 27, 2020 4087 4145 3967 4109 0 +31.35(+0.77%)
May 26, 2020 4196 4220 4049 4078 0 -31.24(-0.76%)
May 22, 2020 4101 4147 4048 4109 0 +32.77(+0.80%)
May 21, 2020 4128 4160 4025 4076 0 -88.27(-2.12%)
May 20, 2020 4191 4255 4111 4165 0 -0.23(-0.01%)
May 19, 2020 4222 4260 4149 4165 0 -71.63(-1.69%)
May 18, 2020 4214 4315 4166 4236 0 +112.03(+2.72%)
May 15, 2020 4089 4167 4039 4124 0 +16.54(+0.40%)
May 14, 2020 4057 4128 3998 4108 0 -0.49(-0.01%)
May 13, 2020 4190 4217 4055 4108 0 -94.68(-2.25%)
May 12, 2020 4314 4346 4197 4203 0 -97.54(-2.27%)
May 11, 2020 4213 4339 4184 4301 0 +62.70(+1.48%)
May 08, 2020 4256 4318 4183 4238 0 +15.39(+0.36%)
May 07, 2020 4213 4279 4152 4222 0 +96.71(+2.34%)
May 06, 2020 4170 4224 4107 4126 0 -25.96(-0.63%)
May 05, 2020 4082 4219 4055 4152 0 +117.92(+2.92%)
May 04, 2020 4028 4072 3966 4034 0 +0.35(+0.01%)
May 01, 2020 4102 4137 3962 4033 0 -77.46(-1.88%)
Apr 30, 2020 4151 4236 4070 4111 0 -65.11(-1.56%)
Apr 29, 2020 4156 4236 4086 4176 0 +99.96(+2.45%)
Apr 28, 2020 4227 4253 4060 4076 0 -121.19(-2.89%)
Apr 27, 2020 4207 4248 4145 4197 0 +31.80(+0.76%)
Apr 24, 2020 4129 4190 4067 4165 0 +73.24(+1.79%)
Apr 23, 2020 4072 4160 4036 4092 0 +50.92(+1.26%)
Apr 22, 2020 4019 4078 3957 4041 0 +80.20(+2.02%)
Apr 21, 2020 4037 4077 3935 3961 0 -148.07(-3.60%)
Apr 20, 2020 4109 4193 4059 4109 0 -26.08(-0.63%)
Apr 17, 2020 4037 4166 3985 4135 0 +165.22(+4.16%)
Apr 16, 2020 3892 3985 3846 3970 0 +108.57(+2.81%)
Apr 15, 2020 3821 3906 3777 3861 0 -29.17(-0.75%)
Apr 14, 2020 3884 3945 3836 3891 0 +77.90(+2.04%)
Apr 13, 2020 3875 3913 3739 3813 0 -94.83(-2.43%)
Apr 09, 2020 3824 3955 3770 3908 0 +92.56(+2.43%)
Apr 08, 2020 3689 3850 3638 3815 0 +157.37(+4.30%)
Apr 07, 2020 3797 3876 3629 3658 0 -30.19(-0.82%)
Apr 06, 2020 3617 3719 3572 3688 0 +215.61(+6.21%)
Apr 03, 2020 3500 3561 3421 3472 0 -50.15(-1.42%)
Apr 02, 2020 3372 3553 3352 3522 0 +120.72(+3.55%)
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.