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, 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%)
Dec 02, 2013 1667 1682 1652 1662 0 -1.70(-0.10%)
Nov 29, 2013 1670 1677 1658 1664 0 -4.36(-0.26%)
Nov 27, 2013 1668 1668 1668 0 +6.53(+0.39%)
Nov 26, 2013 1664 1675 1652 1662 0 -1.67(-0.10%)
Nov 25, 2013 1673 1683 1659 1664 0 -2.63(-0.16%)
Nov 22, 2013 1668 1679 1655 1666 0 -0.59(-0.04%)
Nov 21, 2013 1663 1679 1653 1667 0 +6.16(+0.37%)
Nov 20, 2013 1660 1674 1652 1661 0 +1.02(+0.06%)
Nov 19, 2013 1646 1669 1640 1660 0 +9.50(+0.58%)
Nov 18, 2013 1668 1676 1645 1650 0 -15.61(-0.94%)
Nov 15, 2013 1656 1675 1650 1666 0 +9.17(+0.55%)
Nov 14, 2013 1648 1665 1639 1657 0 +20.00(+1.22%)
Nov 12, 2013 1628 1644 1618 1637 0 +6.58(+0.40%)
Nov 11, 2013 1626 1638 1617 1630 0 +3.47(+0.21%)
Nov 08, 2013 1609 1631 1604 1627 0 +14.89(+0.92%)
Nov 07, 2013 1630 1638 1606 1612 0 -9.72(-0.60%)
Nov 06, 2013 1631 1641 1613 1621 0 -6.47(-0.40%)
Nov 05, 2013 1628 1641 1612 1628 0 -9.60(-0.59%)
Nov 04, 2013 1626 1643 1618 1637 0 +13.95(+0.86%)
Nov 01, 2013 1630 1639 1610 1623 0 -4.45(-0.27%)
Oct 31, 2013 1630 1644 1614 1628 0 +0.76(+0.05%)
Oct 30, 2013 1638 1648 1614 1627 0 -6.33(-0.39%)
Oct 29, 2013 1631 1642 1617 1634 0 +5.11(+0.31%)
Oct 28, 2013 1629 1641 1614 1628 0 +8.41(+0.52%)
Oct 25, 2013 1620 1630 1605 1620 0 +2.28(+0.14%)
Oct 24, 2013 1627 1639 1601 1618 0 -11.43(-0.70%)
Oct 23, 2013 1616 1639 1606 1629 0 +12.92(+0.80%)
Oct 22, 2013 1614 1629 1604 1616 0 +5.91(+0.37%)
Oct 21, 2013 1615 1623 1600 1610 0 -5.57(-0.34%)
Oct 18, 2013 1614 1631 1597 1616 0 +0.43(+0.03%)
Oct 17, 2013 1595 1621 1584 1615 0 +9.90(+0.62%)
Oct 16, 2013 1586 1610 1578 1606 0 +25.76(+1.63%)
Oct 15, 2013 1593 1600 1575 1580 0 -15.79(-0.99%)
Oct 14, 2013 1574 1602 1567 1596 0 +14.29(+0.90%)
Oct 11, 2013 1562 1584 1556 1581 0 +16.06(+1.03%)
Oct 10, 2013 1554 1569 1546 1565 0 +24.52(+1.59%)
Oct 09, 2013 1533 1553 1525 1541 0 +11.34(+0.74%)
Oct 08, 2013 1543 1554 1526 1529 0 -11.55(-0.75%)
Oct 07, 2013 1544 1553 1531 1541 0 -9.87(-0.64%)
Oct 04, 2013 1542 1557 1536 1551 0 +11.35(+0.74%)
Oct 03, 2013 1543 1557 1527 1539 0 -6.22(-0.40%)
Oct 02, 2013 1546 1558 1526 1546 0 -12.18(-0.78%)
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.