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 (%)
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%)
Aug 01, 2014 1738 1752 1718 1737 0 -5.68(-0.33%)
Jul 31, 2014 1762 1773 1736 1742 0 -28.94(-1.63%)
Jul 23, 2014 1771 1781 1760 1771 0 +5.74(+0.33%)
Jul 22, 2014 1757 1778 1752 1766 0 +16.10(+0.92%)
Jul 21, 2014 1751 1760 1735 1750 0 -9.15(-0.52%)
Jul 18, 2014 1746 1766 1733 1759 0 +17.73(+1.02%)
Jul 17, 2014 1754 1770 1735 1741 0 -23.11(-1.31%)
Jul 16, 2014 1776 1781 1756 1764 0 -4.65(-0.26%)
Jul 15, 2014 1773 1787 1756 1769 0 -12.20(-0.69%)
Jul 14, 2014 1791 1797 1771 1781 0 -1.74(-0.10%)
Jul 11, 2014 1772 1786 1764 1783 0 +6.51(+0.37%)
Jul 10, 2014 1757 1782 1748 1776 0 +2.14(+0.12%)
Jul 09, 2014 1771 1784 1760 1774 0 +4.65(+0.26%)
Jul 08, 2014 1781 1787 1757 1769 0 -13.35(-0.75%)
Jul 07, 2014 1788 1796 1773 1783 0 -8.59(-0.48%)
Jul 03, 2014 1791 1791 1791 0 +3.15(+0.18%)
Jul 02, 2014 1781 1795 1768 1788 0 +6.10(+0.34%)
Jul 01, 2014 1760 1790 1756 1782 0 +31.65(+1.81%)
Jun 30, 2014 1759 1766 1741 1750 0 -6.03(-0.34%)
Jun 27, 2014 1751 1767 1743 1756 0 -0.44(-0.03%)
Jun 26, 2014 1764 1769 1745 1757 0 -7.70(-0.44%)
Jun 25, 2014 1752 1769 1746 1765 0 +16.33(+0.93%)
Jun 24, 2014 1752 1767 1744 1748 0 -7.09(-0.40%)
Jun 23, 2014 1763 1770 1750 1755 0 -7.66(-0.43%)
Jun 20, 2014 1763 1772 1751 1763 0 +6.64(+0.38%)
Jun 19, 2014 1751 1762 1742 1756 0 +7.88(+0.45%)
Jun 18, 2014 1734 1752 1726 1748 0 +12.22(+0.70%)
Jun 17, 2014 1737 1750 1721 1736 0 -5.62(-0.32%)
Jun 16, 2014 1738 1766 1730 1742 0 +12.61(+0.73%)
Jun 13, 2014 1738 1745 1723 1729 0 -5.37(-0.31%)
Jun 12, 2014 1744 1750 1723 1735 0 -8.07(-0.46%)
Jun 11, 2014 1748 1755 1732 1743 0 -8.81(-0.50%)
Jun 10, 2014 1760 1765 1737 1752 0 -11.41(-0.65%)
Jun 06, 2014 1763 1772 1750 1763 0 +1.48(+0.08%)
Jun 05, 2014 1747 1766 1738 1761 0 +13.21(+0.76%)
Jun 04, 2014 1737 1754 1730 1748 0 +2.73(+0.16%)
Jun 03, 2014 1738 1757 1729 1746 0 +1.83(+0.10%)
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.