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 (%)
May 29, 2015 2016 2036 1998 2013 0 -5.99(-0.30%)
May 28, 2015 2014 2033 2001 2019 0 +1.00(+0.05%)
May 27, 2015 2006 2025 1993 2018 0 +18.87(+0.94%)
May 26, 2015 2010 2020 1991 1999 0 -16.05(-0.80%)
May 22, 2015 2015 2015 2015 2015 0 -5.12(-0.25%)
May 21, 2015 2025 2035 2008 2020 0 -8.14(-0.40%)
May 20, 2015 2032 2046 2018 2028 0 -3.58(-0.18%)
May 19, 2015 2029 2043 2017 2032 0 +3.83(+0.19%)
May 18, 2015 2021 2043 2004 2028 0 +8.30(+0.41%)
May 15, 2015 2017 2028 2006 2020 0 +4.11(+0.20%)
May 14, 2015 1988 2020 1977 2016 0 +39.85(+2.02%)
May 13, 2015 1984 1995 1966 1976 0 -5.06(-0.26%)
May 12, 2015 1990 2001 1968 1981 0 -20.69(-1.03%)
May 11, 2015 2004 2018 1993 2002 0 -7.02(-0.35%)
May 08, 2015 2007 2024 1990 2009 0 +19.05(+0.96%)
May 07, 2015 1985 2010 1973 1990 0 +5.03(+0.25%)
May 06, 2015 2002 2010 1971 1985 0 -10.58(-0.53%)
May 05, 2015 2018 2026 1983 1995 0 -19.21(-0.95%)
May 04, 2015 2005 2029 1999 2014 0 +14.51(+0.73%)
May 01, 2015 1991 2011 1976 2000 0 +15.89(+0.80%)
Apr 30, 2015 1995 2015 1967 1984 0 -21.07(-1.05%)
Apr 29, 2015 2017 2027 1990 2005 0 -19.12(-0.94%)
Apr 28, 2015 2016 2033 1985 2024 0 +3.48(+0.17%)
Apr 27, 2015 2062 2070 2014 2021 0 -36.09(-1.75%)
Apr 24, 2015 2060 2073 2043 2057 0 -4.32(-0.21%)
Apr 23, 2015 2047 2072 2037 2061 0 +10.83(+0.53%)
Apr 22, 2015 2043 2063 2030 2050 0 +8.59(+0.42%)
Apr 21, 2015 2036 2051 2025 2042 0 +12.73(+0.63%)
Apr 20, 2015 2019 2040 2010 2029 0 +19.36(+0.96%)
Apr 17, 2015 2001 2020 1986 2010 0 -6.05(-0.30%)
Apr 16, 2015 2011 2027 2002 2016 0 +2.31(+0.11%)
Apr 15, 2015 2016 2029 2003 2013 0 +2.49(+0.12%)
Apr 14, 2015 2013 2025 1993 2011 0 -6.50(-0.32%)
Apr 13, 2015 2028 2042 2010 2017 0 -12.74(-0.63%)
Apr 10, 2015 2020 2041 2013 2030 0 +9.40(+0.47%)
Apr 09, 2015 2001 2027 1991 2021 0 +16.64(+0.83%)
Apr 08, 2015 1996 2014 1987 2004 0 +11.94(+0.60%)
Apr 07, 2015 1995 2016 1983 1992 0 -0.52(-0.03%)
Apr 06, 2015 1975 2006 1969 1993 0 +8.43(+0.42%)
Apr 02, 2015 1984 1984 1984 1984 0 +4.96(+0.25%)
Apr 01, 2015 1999 2006 1960 1979 0 -23.01(-1.15%)
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%)
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.