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 (%)
Dec 31, 2014 1917 1917 1917 1917 0 -17.86(-0.92%)
Dec 30, 2014 1934 1949 1924 1935 0 -1.31(-0.07%)
Dec 29, 2014 1931 1944 1921 1936 0 +0.78(+0.04%)
Dec 26, 2014 1938 1948 1927 1935 0 +0.31(+0.02%)
Dec 24, 2014 1935 1935 1935 1935 0 +5.23(+0.27%)
Dec 23, 2014 1946 1960 1910 1930 0 -5.56(-0.29%)
Dec 22, 2014 1928 1948 1918 1935 0 +4.51(+0.23%)
Dec 19, 2014 1940 1955 1917 1931 0 -5.72(-0.30%)
Dec 18, 2014 1916 1939 1902 1937 0 +43.14(+2.28%)
Dec 17, 2014 1860 1899 1847 1894 0 +39.88(+2.15%)
Dec 16, 2014 1854 1886 1853 1854 0 -8.76(-0.47%)
Dec 15, 2014 1890 1897 1853 1862 0 -19.61(-1.04%)
Dec 12, 2014 1886 1906 1874 1882 0 -20.50(-1.08%)
Dec 11, 2014 1900 1921 1888 1903 0 +13.65(+0.72%)
Dec 10, 2014 1923 1931 1884 1889 0 -39.68(-2.06%)
Dec 09, 2014 1909 1933 1894 1929 0 +2.32(+0.12%)
Dec 08, 2014 1924 1945 1915 1926 0 -1.12(-0.06%)
Dec 05, 2014 1919 1940 1909 1927 0 +4.46(+0.23%)
Dec 04, 2014 1926 1941 1911 1923 0 -7.14(-0.37%)
Dec 03, 2014 1921 1938 1911 1930 0 +5.80(+0.30%)
Dec 02, 2014 1909 1933 1900 1924 0 +17.82(+0.93%)
Dec 01, 2014 1902 1922 1887 1906 0 -0.31(-0.02%)
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%)
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.