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 29, 2018 3482 3518 3461 3473 0 -1.07(-0.03%)
Jun 28, 2018 3432 3488 3406 3474 0 +36.58(+1.06%)
Jun 27, 2018 3497 3527 3431 3438 0 -55.97(-1.60%)
Jun 26, 2018 3466 3518 3447 3494 0 +31.43(+0.91%)
Jun 25, 2018 3508 3515 3427 3462 0 -56.19(-1.60%)
Jun 22, 2018 3508 3562 3483 3519 0 +26.47(+0.76%)
Jun 21, 2018 3503 3529 3462 3492 0 +0.62(+0.02%)
Jun 20, 2018 3494 3526 3474 3492 0 +1.47(+0.04%)
Jun 19, 2018 3481 3502 3457 3490 0 -16.44(-0.47%)
Jun 18, 2018 3493 3526 3453 3506 0 -11.31(-0.32%)
Jun 15, 2018 3518 3538 3488 3518 0 +2.54(+0.07%)
Jun 14, 2018 3499 3539 3478 3515 0 +42.98(+1.24%)
Jun 13, 2018 3512 3543 3454 3472 0 -24.44(-0.70%)
Jun 12, 2018 3522 3561 3463 3497 0 -15.41(-0.44%)
Jun 11, 2018 3507 3623 3441 3512 0 +5.51(+0.16%)
Jun 08, 2018 3475 3523 3454 3507 0 +42.35(+1.22%)
Jun 07, 2018 3497 3509 3424 3464 0 -31.17(-0.89%)
Jun 06, 2018 3460 3504 3441 3495 0 +40.63(+1.18%)
Jun 05, 2018 3453 3473 3427 3455 0 +7.84(+0.23%)
Jun 04, 2018 3424 3465 3397 3447 0 +33.98(+1.00%)
Jun 01, 2018 3390 3429 3370 3413 0 +46.86(+1.39%)
May 31, 2018 3392 3423 3356 3366 0 -28.44(-0.84%)
May 30, 2018 3371 3416 3356 3395 0 +39.79(+1.19%)
May 29, 2018 3354 3380 3318 3355 0 -25.32(-0.75%)
May 25, 2018 3380 3380 3380 3380 0 -12.65(-0.37%)
May 24, 2018 3397 3425 3371 3393 0 -4.10(-0.12%)
May 23, 2018 3354 3404 3349 3397 0 +30.64(+0.91%)
May 22, 2018 3400 3410 3353 3366 0 -25.73(-0.76%)
May 21, 2018 3378 3412 3360 3392 0 +31.98(+0.95%)
May 18, 2018 3342 3377 3330 3360 0 +17.70(+0.53%)
May 17, 2018 3338 3362 3315 3342 0 +2.65(+0.08%)
May 16, 2018 3312 3363 3295 3340 0 +30.41(+0.92%)
May 15, 2018 3312 3334 3282 3309 0 -25.10(-0.75%)
May 14, 2018 3320 3363 3306 3334 0 +10.20(+0.31%)
May 11, 2018 3316 3344 3297 3324 0 +4.90(+0.15%)
May 10, 2018 3281 3332 3265 3319 0 +48.59(+1.49%)
May 09, 2018 3267 3292 3224 3271 0 +12.66(+0.39%)
May 08, 2018 3265 3285 3227 3258 0 -19.44(-0.59%)
May 07, 2018 3273 3313 3255 3277 0 +8.92(+0.27%)
May 04, 2018 3239 3295 3200 3268 0 +16.81(+0.52%)
May 03, 2018 3232 3279 3177 3252 0 +16.05(+0.50%)
May 02, 2018 3252 3278 3217 3236 0 -29.21(-0.89%)
May 01, 2018 3233 3278 3214 3265 0 +26.47(+0.82%)
Apr 30, 2018 3282 3304 3235 3238 0 -33.69(-1.03%)
Apr 27, 2018 3269 3290 3227 3272 0 +14.94(+0.46%)
Apr 26, 2018 3220 3272 3197 3257 0 +59.74(+1.87%)
Apr 25, 2018 3161 3209 3121 3197 0 +21.84(+0.69%)
Apr 24, 2018 3222 3241 3144 3176 0 -40.91(-1.27%)
Apr 23, 2018 3218 3239 3192 3216 0 +12.17(+0.38%)
Apr 20, 2018 3213 3232 3187 3204 0 -5.61(-0.17%)
Apr 19, 2018 3216 3235 3191 3210 0 -12.01(-0.37%)
Apr 18, 2018 3212 3242 3185 3222 0 +14.88(+0.46%)
Apr 17, 2018 3195 3222 3157 3207 0 +29.73(+0.94%)
Apr 16, 2018 3154 3196 3140 3177 0 +50.08(+1.60%)
Apr 13, 2018 3142 3157 3106 3127 0 +3.32(+0.11%)
Apr 12, 2018 3127 3151 3108 3124 0 +22.11(+0.71%)
Apr 11, 2018 3105 3129 3083 3102 0 -28.69(-0.92%)
Apr 10, 2018 3101 3156 3090 3130 0 +65.92(+2.15%)
Apr 09, 2018 3057 3109 3040 3065 0 +28.71(+0.95%)
Apr 06, 2018 3092 3112 3003 3036 0 -77.30(-2.48%)
Apr 05, 2018 3103 3137 3083 3113 0 +28.96(+0.94%)
Apr 04, 2018 3027 3095 3002 3084 0 +18.39(+0.60%)
Apr 03, 2018 3036 3080 3004 3066 0 +38.91(+1.29%)
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.