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 (%)
Nov 28, 2014 1910 1926 1900 1907 0 +2.87(+0.15%)
Nov 26, 2014 1904 1904 1904 1904 0 +16.71(+0.89%)
Nov 25, 2014 1886 1903 1870 1887 0 +1.73(+0.09%)
Nov 24, 2014 1873 1889 1864 1885 0 +18.69(+1.00%)
Nov 21, 2014 1880 1887 1857 1867 0 +6.27(+0.34%)
Nov 20, 2014 1855 1867 1840 1860 0 +0.15(+0.01%)
Nov 19, 2014 1876 1883 1853 1860 0 -18.92(-1.01%)
Nov 18, 2014 1858 1887 1851 1879 0 +23.45(+1.26%)
Nov 17, 2014 1847 1865 1839 1856 0 +6.22(+0.34%)
Nov 14, 2014 1854 1865 1839 1850 0 -9.47(-0.51%)
Nov 13, 2014 1859 1873 1847 1859 0 +2.86(+0.15%)
Nov 12, 2014 1841 1861 1834 1856 0 +10.07(+0.55%)
Nov 11, 2014 1841 1856 1830 1846 0 +7.65(+0.42%)
Nov 10, 2014 1823 1845 1812 1838 0 +17.12(+0.94%)
Nov 07, 2014 1837 1847 1810 1821 0 -16.77(-0.91%)
Nov 06, 2014 1827 1845 1817 1838 0 +13.97(+0.77%)
Nov 05, 2014 1813 1837 1800 1824 0 +20.80(+1.15%)
Nov 04, 2014 1808 1827 1790 1803 0 -7.70(-0.43%)
Nov 03, 2014 1822 1830 1800 1811 0 -12.92(-0.71%)
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%)
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.