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 30, 2014 1747 1758 1730 1743 0 +0.77(+0.04%)
May 29, 2014 1740 1751 1731 1742 0 +7.71(+0.44%)
May 28, 2014 1740 1752 1720 1735 0 +10.13(+0.59%)
May 27, 2014 1725 1734 1710 1725 0 +6.56(+0.38%)
May 23, 2014 1718 1718 1718 0 +1.60(+0.09%)
May 22, 2014 1712 1724 1701 1716 0 +3.58(+0.21%)
May 21, 2014 1709 1723 1698 1713 0 +8.31(+0.49%)
May 20, 2014 1719 1724 1692 1705 0 -13.66(-0.79%)
May 19, 2014 1709 1725 1702 1718 0 +3.57(+0.21%)
May 16, 2014 1702 1722 1694 1715 0 +12.10(+0.71%)
May 15, 2014 1712 1719 1690 1703 0 -16.92(-0.98%)
May 14, 2014 1725 1733 1710 1719 0 -7.25(-0.42%)
May 13, 2014 1738 1746 1721 1727 0 -8.91(-0.51%)
May 12, 2014 1723 1744 1716 1736 0 +18.21(+1.06%)
May 09, 2014 1702 1723 1686 1717 0 +10.90(+0.64%)
May 08, 2014 1702 1729 1693 1707 0 +2.36(+0.14%)
May 07, 2014 1703 1716 1678 1704 0 +2.67(+0.16%)
May 06, 2014 1704 1722 1690 1702 0 -8.29(-0.48%)
May 05, 2014 1693 1717 1681 1710 0 +10.35(+0.61%)
May 02, 2014 1695 1714 1679 1699 0 +10.54(+0.62%)
May 01, 2014 1681 1703 1666 1689 0 +7.22(+0.43%)
Apr 30, 2014 1682 1691 1661 1682 0 +0.24(+0.01%)
Apr 29, 2014 1685 1705 1671 1681 0 -8.85(-0.52%)
Apr 28, 2014 1691 1704 1664 1690 0 +6.45(+0.38%)
Apr 25, 2014 1700 1710 1676 1684 0 -20.98(-1.23%)
Apr 24, 2014 1722 1731 1691 1705 0 -2.39(-0.14%)
Apr 23, 2014 1717 1728 1696 1707 0 -10.69(-0.62%)
Apr 22, 2014 1723 1736 1709 1718 0 -4.25(-0.25%)
Apr 21, 2014 1710 1729 1703 1722 0 +9.98(+0.58%)
Apr 17, 2014 1712 1712 1712 0 -0.18(-0.01%)
Apr 16, 2014 1722 1732 1697 1712 0 +3.48(+0.20%)
Apr 15, 2014 1705 1720 1667 1709 0 +4.82(+0.28%)
Apr 14, 2014 1699 1716 1684 1704 0 +20.33(+1.21%)
Apr 11, 2014 1691 1707 1676 1684 0 -18.19(-1.07%)
Apr 10, 2014 1752 1755 1694 1702 0 -49.22(-2.81%)
Apr 09, 2014 1724 1754 1712 1751 0 +30.96(+1.80%)
Apr 08, 2014 1728 1742 1707 1720 0 -9.22(-0.53%)
Apr 07, 2014 1750 1762 1720 1729 0 -26.72(-1.52%)
Apr 04, 2014 1792 1804 1751 1756 0 -29.27(-1.64%)
Apr 03, 2014 1783 1795 1764 1785 0 +5.68(+0.32%)
Apr 02, 2014 1776 1788 1765 1780 0 +3.87(+0.22%)
Apr 01, 2014 1771 1785 1756 1776 0 +11.05(+0.63%)
Mar 31, 2014 1745 1771 1736 1765 0 +27.71(+1.60%)
Mar 28, 2014 1740 1761 1727 1737 0 +1.59(+0.09%)
Mar 27, 2014 1752 1762 1718 1735 0 +13.75(+0.80%)
Mar 26, 2014 1725 1748 1709 1722 0 +5.69(+0.33%)
Mar 25, 2014 1702 1732 1692 1716 0 +19.04(+1.12%)
Mar 24, 2014 1728 1735 1685 1697 0 -24.46(-1.42%)
Mar 21, 2014 1753 1761 1716 1721 0 -17.10(-0.98%)
Mar 20, 2014 1732 1745 1721 1739 0 +3.62(+0.21%)
Mar 19, 2014 1739 1754 1722 1735 0 -4.30(-0.25%)
Mar 18, 2014 1721 1745 1713 1739 0 +21.48(+1.25%)
Mar 17, 2014 1714 1733 1708 1718 0 +7.81(+0.46%)
Mar 14, 2014 1709 1731 1697 1710 0 -2.72(-0.16%)
Mar 13, 2014 1734 1741 1706 1713 0 -16.22(-0.94%)
Mar 12, 2014 1724 1738 1713 1729 0 -3.15(-0.18%)
Mar 11, 2014 1740 1751 1722 1732 0 -7.96(-0.46%)
Mar 10, 2014 1742 1754 1726 1740 0 -3.26(-0.19%)
Mar 07, 2014 1747 1759 1724 1743 0 +8.87(+0.51%)
Mar 06, 2014 1745 1753 1728 1734 0 -6.91(-0.40%)
Mar 05, 2014 1745 1757 1727 1741 0 -7.91(-0.45%)
Mar 04, 2014 1736 1758 1727 1749 0 +30.51(+1.78%)
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.