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 (%)
Jan 31, 2017 2338 2374 2329 2370 0 +27.33(+1.17%)
Jan 30, 2017 2349 2357 2324 2342 0 -14.15(-0.60%)
Jan 27, 2017 2321 2366 2309 2356 0 +47.83(+2.07%)
Jan 26, 2017 2325 2333 2293 2309 0 -17.05(-0.73%)
Jan 25, 2017 2325 2354 2313 2326 0 +9.48(+0.41%)
Jan 24, 2017 2319 2332 2296 2316 0 -1.60(-0.07%)
Jan 23, 2017 2326 2341 2306 2318 0 -12.97(-0.56%)
Jan 20, 2017 2345 2360 2319 2331 0 -9.54(-0.41%)
Jan 19, 2017 2346 2359 2327 2340 0 -12.59(-0.54%)
Jan 18, 2017 2358 2366 2340 2353 0 +0.48(+0.02%)
Jan 17, 2017 2342 2365 2326 2352 0 -2.87(-0.12%)
Jan 13, 2017 2355 2355 2355 2355 0 +23.34(+1.00%)
Jan 12, 2017 2325 2341 2298 2332 0 -3.83(-0.16%)
Jan 11, 2017 2330 2365 2299 2336 0 +9.45(+0.41%)
Jan 10, 2017 2275 2347 2266 2326 0 +51.24(+2.25%)
Jan 09, 2017 2263 2288 2254 2275 0 +16.27(+0.72%)
Jan 06, 2017 2245 2271 2232 2259 0 +8.40(+0.37%)
Jan 05, 2017 2256 2273 2236 2250 0 -5.28(-0.23%)
Jan 04, 2017 2246 2266 2234 2256 0 -0.09(-0.00%)
Jan 03, 2017 2252 2269 2228 2256 0 +1.89(+0.08%)
Dec 30, 2016 2254 2254 2254 2254 0 -5.87(-0.26%)
Dec 29, 2016 2254 2274 2248 2260 0 +8.57(+0.38%)
Dec 28, 2016 2267 2275 2245 2251 0 -16.70(-0.74%)
Dec 27, 2016 2268 2283 2259 2268 0 +3.47(+0.15%)
Dec 23, 2016 2264 2264 2264 2264 0 +11.87(+0.53%)
Dec 22, 2016 2248 2267 2232 2253 0 +3.70(+0.16%)
Dec 21, 2016 2253 2265 2237 2249 0 -3.33(-0.15%)
Dec 20, 2016 2256 2272 2235 2252 0 -2.15(-0.10%)
Dec 19, 2016 2258 2274 2244 2254 0 -1.76(-0.08%)
Dec 16, 2016 2268 2279 2247 2256 0 -6.51(-0.29%)
Dec 15, 2016 2251 2272 2232 2263 0 +17.32(+0.77%)
Dec 14, 2016 2260 2276 2234 2245 0 -9.69(-0.43%)
Dec 13, 2016 2254 2280 2238 2255 0 +2.48(+0.11%)
Dec 12, 2016 2227 2264 2222 2253 0 +23.65(+1.06%)
Dec 09, 2016 2210 2242 2203 2229 0 +23.16(+1.05%)
Dec 08, 2016 2187 2219 2170 2206 0 +14.69(+0.67%)
Dec 07, 2016 2178 2202 2149 2191 0 +4.20(+0.19%)
Dec 06, 2016 2184 2201 2156 2187 0 +13.81(+0.64%)
Dec 05, 2016 2175 2193 2154 2173 0 +9.37(+0.43%)
Dec 02, 2016 2153 2185 2143 2164 0 +16.76(+0.78%)
Dec 01, 2016 2188 2203 2130 2147 0 -43.23(-1.97%)
Nov 30, 2016 2223 2231 2174 2190 0 -35.12(-1.58%)
Nov 29, 2016 2226 2263 2203 2225 0 +8.04(+0.36%)
Nov 28, 2016 2227 2244 2210 2217 0 -16.60(-0.74%)
Nov 25, 2016 2226 2246 2213 2234 0 +18.10(+0.82%)
Nov 23, 2016 2216 2216 2216 2216 0 +18.88(+0.86%)
Nov 22, 2016 2217 2228 2160 2197 0 -41.49(-1.85%)
Nov 21, 2016 2233 2256 2223 2238 0 +7.88(+0.35%)
Nov 18, 2016 2238 2251 2217 2230 0 -7.39(-0.33%)
Nov 17, 2016 2206 2247 2195 2238 0 +33.66(+1.53%)
Nov 16, 2016 2192 2218 2177 2204 0 +8.14(+0.37%)
Nov 15, 2016 2150 2208 2138 2196 0 +50.68(+2.36%)
Nov 14, 2016 2213 2225 2135 2145 0 -63.90(-2.89%)
Nov 11, 2016 2242 2264 2194 2209 0 -40.21(-1.79%)
Nov 10, 2016 2270 2291 2223 2249 0 +3.90(+0.17%)
Nov 09, 2016 2280 2304 2190 2246 0 -49.46(-2.16%)
Nov 08, 2016 2268 2310 2249 2295 0 +17.81(+0.78%)
Nov 07, 2016 2261 2297 2251 2277 0 +45.06(+2.02%)
Nov 04, 2016 2218 2254 2207 2232 0 +21.79(+0.99%)
Nov 03, 2016 2207 2239 2192 2210 0 +12.80(+0.58%)
Nov 02, 2016 2202 2230 2185 2198 0 -17.59(-0.79%)
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.