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 (%)
May 31, 2019 3617 3657 3575 3628 0 -20.31(-0.56%)
May 30, 2019 3615 3664 3605 3648 0 +39.31(+1.09%)
May 29, 2019 3622 3642 3577 3609 0 -25.17(-0.69%)
May 28, 2019 3669 3717 3623 3634 0 -27.51(-0.75%)
May 24, 2019 3640 3689 3623 3661 0 +29.97(+0.83%)
May 23, 2019 3647 3658 3597 3631 0 -30.28(-0.83%)
May 22, 2019 3641 3676 3626 3662 0 +16.32(+0.45%)
May 21, 2019 3634 3675 3620 3645 0 +35.18(+0.97%)
May 20, 2019 3603 3637 3573 3610 0 -10.22(-0.28%)
May 17, 2019 3610 3669 3594 3620 0 -25.14(-0.69%)
May 16, 2019 3630 3690 3612 3645 0 +23.96(+0.66%)
May 15, 2019 3583 3646 3562 3621 0 +21.70(+0.60%)
May 14, 2019 3584 3642 3570 3600 0 +27.21(+0.76%)
May 13, 2019 3581 3615 3549 3573 0 -59.35(-1.63%)
May 10, 2019 3635 3660 3548 3632 0 -25.14(-0.69%)
May 09, 2019 3612 3672 3574 3657 0 -4.52(-0.12%)
May 08, 2019 3665 3696 3632 3662 0 -3.47(-0.09%)
May 07, 2019 3698 3723 3626 3665 0 -63.97(-1.72%)
May 06, 2019 3652 3741 3639 3729 0 +13.75(+0.37%)
May 03, 2019 3694 3730 3669 3715 0 +47.45(+1.29%)
May 02, 2019 3610 3691 3591 3668 0 +32.36(+0.89%)
May 01, 2019 3688 3703 3621 3635 0 -53.84(-1.46%)
Apr 30, 2019 3662 3704 3633 3689 0 +33.20(+0.91%)
Apr 29, 2019 3674 3696 3629 3656 0 -22.52(-0.61%)
Apr 26, 2019 3655 3693 3612 3679 0 +35.23(+0.97%)
Apr 25, 2019 3577 3667 3553 3643 0 +50.39(+1.40%)
Apr 24, 2019 3563 3645 3532 3593 0 -3.72(-0.10%)
Apr 23, 2019 3540 3619 3518 3597 0 +66.16(+1.87%)
Apr 22, 2019 3505 3569 3485 3531 0 +13.75(+0.39%)
Apr 18, 2019 3508 3551 3436 3517 0 +15.21(+0.43%)
Apr 17, 2019 3668 3679 3477 3502 0 -164.74(-4.49%)
Apr 16, 2019 3788 3801 3642 3666 0 -98.32(-2.61%)
Apr 15, 2019 3766 3787 3741 3765 0 +6.17(+0.16%)
Apr 12, 2019 3803 3818 3746 3758 0 -32.90(-0.87%)
Apr 11, 2019 3820 3826 3772 3791 0 -19.52(-0.51%)
Apr 10, 2019 3794 3839 3779 3811 0 +18.02(+0.48%)
Apr 09, 2019 3783 3818 3766 3793 0 -1.41(-0.04%)
Apr 08, 2019 3796 3810 3745 3794 0 -7.14(-0.19%)
Apr 05, 2019 3797 3826 3776 3801 0 +11.56(+0.31%)
Apr 04, 2019 3808 3821 3760 3790 0 -13.60(-0.36%)
Apr 03, 2019 3832 3844 3782 3803 0 -9.46(-0.25%)
Apr 02, 2019 3819 3833 3785 3813 0 -5.77(-0.15%)
Apr 01, 2019 3849 3874 3794 3819 0 +1.25(+0.03%)
Mar 29, 2019 3794 3834 3775 3817 0 +41.69(+1.10%)
Mar 28, 2019 3758 3789 3726 3776 0 +25.81(+0.69%)
Mar 27, 2019 3772 3793 3710 3750 0 -22.66(-0.60%)
Mar 26, 2019 3786 3824 3745 3773 0 +17.90(+0.48%)
Mar 25, 2019 3747 3777 3712 3755 0 +8.60(+0.23%)
Mar 22, 2019 3828 3840 3742 3746 0 -89.09(-2.32%)
Mar 21, 2019 3795 3865 3784 3835 0 +25.52(+0.67%)
Mar 20, 2019 3829 3853 3785 3810 0 -20.15(-0.53%)
Mar 19, 2019 3805 3843 3769 3830 0 +36.98(+0.97%)
Mar 18, 2019 3855 3863 3759 3793 0 -70.02(-1.81%)
Mar 15, 2019 3841 3894 3832 3863 0 +23.79(+0.62%)
Mar 14, 2019 3839 3853 3805 3839 0 +2.01(+0.05%)
Mar 13, 2019 3825 3870 3805 3837 0 +22.18(+0.58%)
Mar 12, 2019 3796 3829 3778 3815 0 +25.95(+0.68%)
Mar 11, 2019 3761 3797 3745 3789 0 +42.24(+1.13%)
Mar 08, 2019 3735 3759 3694 3747 0 -9.42(-0.25%)
Mar 07, 2019 3764 3790 3728 3756 0 -9.79(-0.26%)
Mar 06, 2019 3832 3839 3748 3766 0 -51.24(-1.34%)
Mar 05, 2019 3818 3841 3782 3817 0 -1.57(-0.04%)
Mar 04, 2019 3872 3883 3763 3819 0 -37.94(-0.98%)
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.