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 (%)
Oct 31, 2014 1833 1844 1813 1824 0 +13.59(+0.75%)
Oct 30, 2014 1792 1817 1782 1810 0 +17.14(+0.96%)
Oct 28, 2014 1775 1797 1768 1793 0 +23.63(+1.34%)
Oct 27, 2014 1762 1774 1760 1770 0 +5.74(+0.33%)
Oct 24, 2014 1750 1772 1745 1764 0 +17.18(+0.98%)
Oct 23, 2014 1735 1757 1730 1747 0 +24.45(+1.42%)
Oct 21, 2014 1703 1729 1697 1722 0 +28.13(+1.66%)
Oct 20, 2014 1674 1697 1669 1694 0 +17.13(+1.02%)
Oct 17, 2014 1686 1701 1661 1677 0 +0.23(+0.01%)
Oct 16, 2014 1664 1700 1652 1677 0 -11.94(-0.71%)
Oct 15, 2014 1681 1700 1646 1689 0 -13.32(-0.78%)
Oct 14, 2014 1717 1736 1693 1702 0 -6.64(-0.39%)
Oct 13, 2014 1725 1741 1702 1709 0 -19.27(-1.12%)
Oct 10, 2014 1735 1759 1722 1728 0 -11.28(-0.65%)
Oct 09, 2014 1763 1775 1735 1739 0 -28.74(-1.63%)
Oct 08, 2014 1732 1770 1725 1768 0 +36.57(+2.11%)
Oct 07, 2014 1739 1755 1721 1731 0 -16.35(-0.94%)
Oct 06, 2014 1751 1764 1732 1748 0 +21.98(+1.27%)
Oct 03, 2014 1716 1733 1709 1726 0 +21.65(+1.27%)
Oct 02, 2014 1694 1711 1681 1704 0 +10.40(+0.61%)
Oct 01, 2014 1697 1706 1679 1694 0 -4.60(-0.27%)
Sep 30, 2014 1710 1716 1694 1698 0 -11.99(-0.70%)
Sep 29, 2014 1697 1717 1693 1710 0 -2.53(-0.15%)
Sep 26, 2014 1705 1721 1699 1713 0 +10.74(+0.63%)
Sep 25, 2014 1718 1722 1695 1702 0 -32.00(-1.85%)
Sep 19, 2014 1752 1759 1726 1734 0 -14.28(-0.82%)
Sep 18, 2014 1744 1757 1734 1748 0 +11.95(+0.69%)
Sep 17, 2014 1747 1759 1727 1736 0 -12.23(-0.70%)
Sep 16, 2014 1741 1755 1727 1749 0 +5.98(+0.34%)
Sep 15, 2014 1750 1755 1731 1743 0 -8.02(-0.46%)
Sep 12, 2014 1764 1770 1742 1751 0 -14.53(-0.82%)
Sep 11, 2014 1755 1770 1747 1765 0 +2.66(+0.15%)
Sep 10, 2014 1756 1769 1748 1763 0 +9.68(+0.55%)
Sep 09, 2014 1759 1766 1743 1753 0 -5.84(-0.33%)
Sep 08, 2014 1752 1769 1745 1759 0 +5.09(+0.29%)
Sep 05, 2014 1752 1761 1734 1754 0 +4.21(+0.24%)
Sep 04, 2014 1762 1775 1745 1749 0 -8.95(-0.51%)
Sep 03, 2014 1765 1774 1754 1758 0 -4.71(-0.27%)
Sep 02, 2014 1770 1776 1755 1763 0 -4.10(-0.23%)
Aug 29, 2014 1767 1767 1767 0 +10.81(+0.62%)
Aug 28, 2014 1757 1766 1747 1756 0 -7.17(-0.41%)
Aug 27, 2014 1772 1777 1757 1763 0 -9.15(-0.52%)
Aug 26, 2014 1767 1779 1760 1773 0 +6.30(+0.36%)
Aug 25, 2014 1766 1776 1758 1766 0 +8.39(+0.48%)
Aug 22, 2014 1767 1774 1751 1758 0 -11.39(-0.64%)
Aug 21, 2014 1769 1779 1757 1769 0 +7.48(+0.42%)
Aug 20, 2014 1762 1770 1749 1762 0 -4.35(-0.25%)
Aug 19, 2014 1765 1775 1755 1766 0 +2.50(+0.14%)
Aug 18, 2014 1757 1769 1750 1764 0 +17.92(+1.03%)
Aug 15, 2014 1761 1766 1731 1746 0 -8.11(-0.46%)
Aug 14, 2014 1753 1764 1742 1754 0 +3.30(+0.19%)
Aug 13, 2014 1737 1754 1731 1751 0 +19.89(+1.15%)
Aug 12, 2014 1729 1744 1720 1731 0 +2.07(+0.12%)
Aug 11, 2014 1732 1744 1720 1729 0 +2.29(+0.13%)
Aug 08, 2014 1716 1733 1701 1726 0 +9.65(+0.56%)
Aug 07, 2014 1739 1750 1707 1717 0 -24.32(-1.40%)
Aug 06, 2014 1733 1752 1729 1741 0 -2.06(-0.12%)
Aug 05, 2014 1746 1762 1733 1743 0 -5.83(-0.33%)
Aug 04, 2014 1736 1755 1722 1749 0 +12.12(+0.70%)
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.