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 (%)
Feb 28, 2014 1738 1754 1714 1729 0 -8.70(-0.50%)
Feb 27, 2014 1736 1748 1720 1738 0 +0.45(+0.03%)
Feb 26, 2014 1735 1755 1723 1738 0 +3.64(+0.21%)
Feb 25, 2014 1740 1753 1720 1734 0 -7.66(-0.44%)
Feb 24, 2014 1740 1757 1730 1742 0 +7.26(+0.42%)
Feb 21, 2014 1745 1757 1727 1734 0 -7.66(-0.44%)
Feb 20, 2014 1725 1749 1715 1742 0 +17.42(+1.01%)
Feb 19, 2014 1735 1753 1719 1725 0 -16.81(-0.97%)
Feb 18, 2014 1735 1755 1724 1741 0 +6.79(+0.39%)
Feb 14, 2014 1735 1735 1735 0 +5.07(+0.29%)
Feb 13, 2014 1707 1736 1699 1730 0 +14.81(+0.86%)
Feb 12, 2014 1715 1728 1703 1715 0 +1.35(+0.08%)
Feb 11, 2014 1693 1720 1685 1713 0 +19.15(+1.13%)
Feb 10, 2014 1681 1700 1671 1694 0 +11.33(+0.67%)
Feb 07, 2014 1664 1692 1658 1683 0 +24.44(+1.47%)
Feb 06, 2014 1657 1673 1647 1659 0 +5.11(+0.31%)
Feb 05, 2014 1642 1664 1629 1653 0 +6.47(+0.39%)
Feb 04, 2014 1651 1672 1629 1647 0 +5.91(+0.36%)
Feb 03, 2014 1686 1692 1635 1641 0 -43.96(-2.61%)
Jan 31, 2014 1681 1700 1665 1685 0 -13.09(-0.77%)
Jan 30, 2014 1686 1708 1676 1698 0 +25.07(+1.50%)
Jan 29, 2014 1673 1691 1661 1673 0 -9.16(-0.54%)
Jan 28, 2014 1669 1690 1661 1682 0 +17.50(+1.05%)
Jan 27, 2014 1672 1687 1649 1665 0 -8.56(-0.51%)
Jan 24, 2014 1699 1711 1666 1673 0 -35.34(-2.07%)
Jan 23, 2014 1723 1738 1693 1709 0 -23.57(-1.36%)
Jan 22, 2014 1737 1749 1723 1732 0 -2.14(-0.12%)
Jan 21, 2014 1739 1750 1719 1734 0 +5.70(+0.33%)
Jan 17, 2014 1729 1729 1729 0 -11.82(-0.68%)
Jan 16, 2014 1726 1750 1720 1740 0 +11.47(+0.66%)
Jan 15, 2014 1723 1738 1712 1729 0 +6.98(+0.41%)
Jan 14, 2014 1715 1732 1703 1722 0 +12.59(+0.74%)
Jan 13, 2014 1716 1737 1699 1709 0 -11.95(-0.69%)
Jan 10, 2014 1713 1732 1700 1721 0 +11.36(+0.66%)
Jan 09, 2014 1703 1718 1691 1710 0 +9.25(+0.54%)
Jan 08, 2014 1689 1708 1680 1701 0 +14.84(+0.88%)
Jan 07, 2014 1669 1694 1664 1686 0 +15.77(+0.94%)
Jan 06, 2014 1680 1687 1659 1670 0 +6.09(+0.37%)
Jan 03, 2014 1660 1676 1653 1664 0 +3.98(+0.24%)
Jan 02, 2014 1672 1677 1651 1660 0 -14.91(-0.89%)
Dec 31, 2013 1675 1675 1675 0 +1.56(+0.09%)
Dec 30, 2013 1675 1682 1664 1673 0 -0.81(-0.05%)
Dec 27, 2013 1679 1684 1666 1674 0 -2.39(-0.14%)
Dec 26, 2013 1673 1686 1660 1677 0 +6.78(+0.41%)
Dec 24, 2013 1670 1670 1670 0 +1.37(+0.08%)
Dec 23, 2013 1662 1675 1650 1668 0 +10.20(+0.62%)
Dec 20, 2013 1642 1665 1632 1658 0 +23.25(+1.42%)
Dec 19, 2013 1637 1647 1619 1635 0 -5.04(-0.31%)
Dec 18, 2013 1611 1645 1601 1640 0 +32.03(+1.99%)
Dec 17, 2013 1616 1622 1597 1608 0 -6.46(-0.40%)
Dec 16, 2013 1617 1631 1606 1614 0 +2.91(+0.18%)
Dec 13, 2013 1613 1629 1600 1612 0 -0.52(-0.03%)
Dec 12, 2013 1620 1632 1599 1612 0 -9.15(-0.56%)
Dec 11, 2013 1651 1659 1617 1621 0 -27.47(-1.67%)
Dec 10, 2013 1657 1666 1642 1649 0 -11.34(-0.68%)
Dec 09, 2013 1655 1670 1646 1660 0 +2.92(+0.18%)
Dec 06, 2013 1649 1665 1641 1657 0 +20.05(+1.22%)
Dec 05, 2013 1636 1650 1627 1637 0 -0.90(-0.05%)
Dec 04, 2013 1647 1658 1623 1638 0 -19.78(-1.19%)
Dec 03, 2013 1654 1669 1639 1658 0 -4.69(-0.28%)
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.