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, 2016 2245 2267 2235 2264 0 +23.41(+1.04%)
Jun 29, 2016 2205 2248 2200 2240 0 +52.63(+2.41%)
Jun 28, 2016 2168 2194 2157 2188 0 +32.12(+1.49%)
Jun 27, 2016 2183 2195 2142 2156 0 -40.71(-1.85%)
Jun 24, 2016 2192 2233 2170 2196 0 -57.82(-2.56%)
Jun 23, 2016 2237 2257 2227 2254 0 +33.20(+1.49%)
Jun 22, 2016 2227 2239 2212 2221 0 -1.76(-0.08%)
Jun 21, 2016 2225 2237 2206 2223 0 +4.42(+0.20%)
Jun 20, 2016 2207 2233 2201 2218 0 +33.36(+1.53%)
Jun 17, 2016 2203 2208 2166 2185 0 -16.59(-0.75%)
Jun 16, 2016 2190 2207 2173 2202 0 +6.20(+0.28%)
Jun 15, 2016 2216 2223 2188 2195 0 -16.30(-0.74%)
Jun 14, 2016 2199 2217 2186 2212 0 +7.32(+0.33%)
Jun 13, 2016 2209 2231 2198 2204 0 -8.68(-0.39%)
Jun 10, 2016 2221 2228 2198 2213 0 -19.71(-0.88%)
Jun 09, 2016 2218 2246 2205 2233 0 +13.85(+0.62%)
Jun 08, 2016 2190 2223 2180 2219 0 +29.04(+1.33%)
Jun 07, 2016 2194 2205 2179 2190 0 -4.50(-0.21%)
Jun 06, 2016 2185 2203 2175 2194 0 +7.74(+0.35%)
Jun 03, 2016 2185 2200 2165 2187 0 -0.57(-0.03%)
Jun 02, 2016 2166 2191 2156 2187 0 +20.90(+0.96%)
Jun 01, 2016 2155 2173 2140 2166 0 +11.22(+0.52%)
May 31, 2016 2158 2168 2140 2155 0 -4.00(-0.19%)
May 27, 2016 2159 2159 2159 2159 0 +5.96(+0.28%)
May 26, 2016 2158 2170 2143 2153 0 -4.96(-0.23%)
May 25, 2016 2164 2175 2146 2158 0 -0.43(-0.02%)
May 24, 2016 2137 2166 2129 2158 0 +30.57(+1.44%)
May 23, 2016 2129 2145 2116 2128 0 -4.00(-0.19%)
May 20, 2016 2129 2145 2115 2132 0 +14.95(+0.71%)
May 19, 2016 2121 2137 2098 2117 0 -17.90(-0.84%)
May 18, 2016 2128 2149 2111 2135 0 +2.59(+0.12%)
May 17, 2016 2165 2177 2121 2132 0 -38.75(-1.78%)
May 16, 2016 2143 2185 2138 2171 0 +30.02(+1.40%)
May 13, 2016 2142 2159 2124 2141 0 -2.94(-0.14%)
May 12, 2016 2161 2170 2125 2144 0 -10.57(-0.49%)
May 11, 2016 2156 2178 2143 2155 0 -3.58(-0.17%)
May 10, 2016 2146 2165 2132 2158 0 +14.67(+0.68%)
May 09, 2016 2132 2160 2127 2143 0 +10.70(+0.50%)
May 06, 2016 2114 2143 2101 2133 0 +9.47(+0.45%)
May 05, 2016 2107 2133 2094 2123 0 +18.70(+0.89%)
May 04, 2016 2094 2118 2079 2105 0 -0.25(-0.01%)
May 03, 2016 2115 2128 2091 2105 0 -18.37(-0.87%)
May 02, 2016 2113 2137 2095 2123 0 +12.01(+0.57%)
Apr 29, 2016 2106 2129 2083 2111 0 -14.42(-0.68%)
Apr 28, 2016 2130 2158 2111 2126 0 -6.94(-0.33%)
Apr 27, 2016 2120 2151 2097 2133 0 +46.33(+2.22%)
Apr 26, 2016 2092 2106 2073 2086 0 +0.17(+0.01%)
Apr 25, 2016 2081 2093 2072 2086 0 +1.62(+0.08%)
Apr 22, 2016 2076 2095 2061 2084 0 +10.02(+0.48%)
Apr 21, 2016 2091 2109 2061 2074 0 -9.33(-0.45%)
Apr 20, 2016 2078 2097 2062 2084 0 +7.59(+0.37%)
Apr 19, 2016 2083 2094 2062 2076 0 -4.89(-0.23%)
Apr 18, 2016 2064 2086 2056 2081 0 +12.31(+0.60%)
Apr 15, 2016 2064 2075 2048 2069 0 +3.14(+0.15%)
Apr 14, 2016 2068 2079 2054 2066 0 +2.65(+0.13%)
Apr 13, 2016 2053 2069 2041 2063 0 +17.56(+0.86%)
Apr 12, 2016 2026 2051 2019 2045 0 +20.20(+1.00%)
Apr 11, 2016 2034 2045 2019 2025 0 -8.22(-0.40%)
Apr 08, 2016 2043 2051 2020 2033 0 +3.33(+0.16%)
Apr 07, 2016 2039 2049 2014 2030 0 -17.16(-0.84%)
Apr 06, 2016 2013 2053 2008 2047 0 +34.45(+1.71%)
Apr 05, 2016 2036 2051 2006 2013 0 -37.55(-1.83%)
Apr 04, 2016 2035 2065 2025 2050 0 +19.93(+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.