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 (%)
Jun 30, 2017 2793 2814 2781 2793 0 +10.77(+0.39%)
Jun 29, 2017 2810 2816 2760 2782 0 -28.37(-1.01%)
Jun 28, 2017 2807 2826 2794 2811 0 +15.33(+0.55%)
Jun 27, 2017 2804 2823 2784 2795 0 -10.22(-0.36%)
Jun 26, 2017 2821 2832 2796 2806 0 -13.83(-0.49%)
Jun 23, 2017 2811 2829 2795 2819 0 +10.46(+0.37%)
Jun 22, 2017 2797 2820 2787 2809 0 +10.35(+0.37%)
Jun 21, 2017 2807 2822 2788 2799 0 -2.05(-0.07%)
Jun 20, 2017 2804 2829 2791 2801 0 -2.99(-0.11%)
Jun 19, 2017 2779 2821 2767 2804 0 +35.23(+1.27%)
Jun 16, 2017 2768 2783 2751 2768 0 +1.99(+0.07%)
Jun 15, 2017 2757 2775 2741 2766 0 -5.66(-0.20%)
Jun 14, 2017 2775 2794 2754 2772 0 +5.29(+0.19%)
Jun 13, 2017 2752 2779 2738 2767 0 +21.18(+0.77%)
Jun 12, 2017 2763 2773 2698 2746 0 -20.80(-0.75%)
Jun 09, 2017 2786 2802 2749 2766 0 -16.40(-0.59%)
Jun 08, 2017 2779 2803 2763 2783 0 -6.19(-0.22%)
Jun 07, 2017 2784 2800 2769 2789 0 +11.34(+0.41%)
Jun 06, 2017 2778 2795 2764 2778 0 -6.84(-0.25%)
Jun 05, 2017 2790 2805 2770 2784 0 -0.79(-0.03%)
Jun 02, 2017 2779 2801 2766 2785 0 +14.89(+0.54%)
Jun 01, 2017 2729 2777 2720 2770 0 +43.40(+1.59%)
May 31, 2017 2737 2751 2712 2727 0 -1.62(-0.06%)
May 30, 2017 2710 2736 2702 2729 0 +13.80(+0.51%)
May 26, 2017 2716 2728 2699 2715 0 -0.42(-0.02%)
May 25, 2017 2704 2726 2689 2715 0 +16.73(+0.62%)
May 24, 2017 2688 2704 2678 2698 0 +13.51(+0.50%)
May 23, 2017 2679 2700 2669 2685 0 +8.02(+0.30%)
May 22, 2017 2655 2690 2647 2677 0 +23.69(+0.89%)
May 19, 2017 2636 2663 2627 2653 0 +22.57(+0.86%)
May 18, 2017 2616 2646 2605 2631 0 +12.63(+0.48%)
May 17, 2017 2646 2646 2612 2618 0 -31.14(-1.18%)
May 16, 2017 2660 2676 2634 2649 0 -7.57(-0.28%)
May 15, 2017 2635 2662 2626 2657 0 +19.63(+0.74%)
May 12, 2017 2638 2658 2626 2637 0 -3.55(-0.13%)
May 11, 2017 2630 2653 2613 2641 0 +13.06(+0.50%)
May 10, 2017 2631 2641 2606 2628 0 -4.97(-0.19%)
May 09, 2017 2636 2653 2617 2633 0 -3.23(-0.12%)
May 08, 2017 2652 2661 2626 2636 0 -21.25(-0.80%)
May 05, 2017 2649 2666 2634 2657 0 +15.44(+0.58%)
May 04, 2017 2638 2651 2617 2642 0 +5.11(+0.19%)
May 03, 2017 2645 2654 2616 2637 0 -18.72(-0.71%)
May 02, 2017 2652 2667 2634 2655 0 +7.54(+0.28%)
May 01, 2017 2646 2662 2630 2648 0 +2.57(+0.10%)
Apr 28, 2017 2622 2657 2612 2645 0 +21.20(+0.81%)
Apr 27, 2017 2614 2648 2598 2624 0 +16.47(+0.63%)
Apr 26, 2017 2582 2616 2559 2607 0 +27.34(+1.06%)
Apr 25, 2017 2575 2598 2564 2580 0 +15.20(+0.59%)
Apr 24, 2017 2556 2585 2544 2565 0 +49.18(+1.95%)
Apr 21, 2017 2521 2529 2503 2516 0 -7.39(-0.29%)
Apr 20, 2017 2504 2529 2489 2523 0 +21.20(+0.85%)
Apr 19, 2017 2488 2514 2478 2502 0 +19.41(+0.78%)
Apr 18, 2017 2483 2495 2464 2483 0 -7.78(-0.31%)
Apr 17, 2017 2480 2498 2470 2490 0 +11.30(+0.46%)
Apr 13, 2017 2482 2494 2470 2479 0 -10.29(-0.41%)
Apr 12, 2017 2489 2502 2476 2489 0 -3.86(-0.15%)
Apr 11, 2017 2488 2503 2475 2493 0 +1.17(+0.05%)
Apr 10, 2017 2497 2509 2483 2492 0 -4.04(-0.16%)
Apr 07, 2017 2491 2508 2485 2496 0 +2.44(+0.10%)
Apr 06, 2017 2490 2500 2471 2494 0 +4.29(+0.17%)
Apr 05, 2017 2501 2520 2484 2489 0 -8.61(-0.34%)
Apr 04, 2017 2518 2523 2484 2498 0 -17.44(-0.69%)
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.