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 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%)
Dec 02, 2019 4111 4133 4046 4087 0 -29.67(-0.72%)
Nov 29, 2019 4124 4148 4095 4117 0 -17.74(-0.43%)
Nov 27, 2019 4092 4151 4082 4134 0 +60.94(+1.50%)
Nov 26, 2019 4086 4113 4052 4073 0 -6.85(-0.17%)
Nov 25, 2019 4043 4096 4021 4080 0 +55.93(+1.39%)
Nov 22, 2019 4037 4057 3990 4024 0 -4.46(-0.11%)
Nov 21, 2019 4043 4063 3988 4029 0 -17.85(-0.44%)
Nov 20, 2019 4052 4093 4014 4047 0 -9.15(-0.23%)
Nov 19, 2019 4027 4075 4000 4056 0 +40.69(+1.01%)
Nov 18, 2019 4053 4100 3995 4015 0 -39.19(-0.97%)
Nov 15, 2019 4023 4066 3998 4054 0 +48.70(+1.22%)
Nov 14, 2019 3992 4026 3970 4006 0 +14.75(+0.37%)
Nov 13, 2019 3966 4010 3940 3991 0 +20.95(+0.53%)
Nov 12, 2019 3936 3999 3920 3970 0 +44.37(+1.13%)
Nov 11, 2019 3913 3960 3889 3925 0 -4.49(-0.11%)
Nov 08, 2019 3921 3961 3899 3930 0 +2.87(+0.07%)
Nov 07, 2019 3938 3981 3882 3927 0 +31.26(+0.80%)
Nov 06, 2019 3880 3921 3846 3896 0 +34.79(+0.90%)
Nov 05, 2019 3930 3953 3835 3861 0 -83.04(-2.11%)
Nov 04, 2019 3977 3993 3901 3944 0 -43.33(-1.09%)
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.