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 (%)
Nov 30, 2015 1944 1952 1918 1923 0 -17.40(-0.90%)
Nov 27, 2015 1935 1952 1925 1941 0 +9.86(+0.51%)
Nov 25, 2015 1931 1931 1931 1931 0 +6.08(+0.32%)
Nov 24, 2015 1903 1935 1894 1925 0 +4.88(+0.25%)
Nov 23, 2015 1920 1930 1915 1920 0 -0.45(-0.02%)
Nov 20, 2015 1910 1935 1900 1920 0 +20.74(+1.09%)
Nov 19, 2015 1915 1923 1891 1900 0 -18.57(-0.97%)
Nov 18, 2015 1909 1923 1896 1918 0 +14.38(+0.76%)
Nov 17, 2015 1906 1921 1889 1904 0 -2.83(-0.15%)
Nov 16, 2015 1886 1912 1878 1907 0 +19.59(+1.04%)
Nov 13, 2015 1884 1906 1875 1887 0 -0.71(-0.04%)
Nov 12, 2015 1912 1923 1884 1888 0 -34.32(-1.79%)
Nov 11, 2015 1936 1948 1917 1922 0 -21.61(-1.11%)
Nov 10, 2015 1931 1952 1923 1944 0 +11.72(+0.61%)
Nov 09, 2015 1939 1948 1915 1932 0 -13.47(-0.69%)
Nov 06, 2015 1938 1957 1919 1946 0 +6.89(+0.36%)
Nov 05, 2015 1931 1952 1913 1939 0 +4.49(+0.23%)
Nov 04, 2015 1934 1952 1913 1934 0 +12.75(+0.66%)
Nov 03, 2015 1914 1934 1894 1921 0 +4.42(+0.23%)
Nov 02, 2015 1886 1923 1879 1917 0 +36.94(+1.96%)
Oct 30, 2015 1883 1897 1871 1880 0 +1.24(+0.07%)
Oct 29, 2015 1877 1901 1854 1879 0 -6.62(-0.35%)
Oct 28, 2015 1847 1892 1827 1885 0 +45.78(+2.49%)
Oct 27, 2015 1826 1852 1813 1840 0 +10.06(+0.55%)
Oct 26, 2015 1830 1848 1814 1830 0 -0.65(-0.04%)
Oct 23, 2015 1833 1863 1802 1830 0 -0.54(-0.03%)
Oct 22, 2015 1870 1877 1811 1831 0 -32.08(-1.72%)
Oct 21, 2015 1867 1881 1834 1863 0 +5.31(+0.29%)
Oct 20, 2015 1861 1875 1843 1858 0 -7.87(-0.42%)
Oct 19, 2015 1858 1875 1842 1865 0 +3.80(+0.20%)
Oct 16, 2015 1851 1874 1834 1862 0 +19.98(+1.08%)
Oct 15, 2015 1813 1846 1795 1842 0 +42.85(+2.38%)
Oct 14, 2015 1812 1829 1791 1799 0 -12.54(-0.69%)
Oct 13, 2015 1822 1836 1804 1811 0 -19.02(-1.04%)
Oct 12, 2015 1815 1836 1804 1830 0 +12.56(+0.69%)
Oct 09, 2015 1811 1830 1798 1818 0 +5.22(+0.29%)
Oct 08, 2015 1805 1823 1777 1813 0 +4.24(+0.23%)
Oct 07, 2015 1797 1818 1776 1808 0 +20.20(+1.13%)
Oct 06, 2015 1823 1834 1767 1788 0 -41.03(-2.24%)
Oct 05, 2015 1834 1854 1811 1829 0 +6.97(+0.38%)
Oct 02, 2015 1769 1824 1754 1822 0 +31.87(+1.78%)
Oct 01, 2015 1789 1801 1760 1790 0 +6.07(+0.34%)
Sep 30, 2015 1782 1801 1758 1784 0 +21.38(+1.21%)
Sep 29, 2015 1759 1789 1739 1763 0 +5.06(+0.29%)
Sep 28, 2015 1819 1827 1738 1758 0 -73.44(-4.01%)
Sep 25, 2015 1884 1893 1819 1831 0 -39.87(-2.13%)
Sep 24, 2015 1869 1885 1850 1871 0 -11.31(-0.60%)
Sep 23, 2015 1871 1895 1861 1882 0 +10.32(+0.55%)
Sep 22, 2015 1870 1883 1850 1872 0 -17.54(-0.93%)
Sep 21, 2015 1900 1918 1874 1890 0 +2.37(+0.13%)
Sep 18, 2015 1888 1911 1876 1887 0 -21.16(-1.11%)
Sep 17, 2015 1895 1935 1887 1908 0 +16.02(+0.85%)
Sep 16, 2015 1882 1901 1871 1892 0 +6.81(+0.36%)
Sep 15, 2015 1868 1894 1860 1886 0 +22.06(+1.18%)
Sep 14, 2015 1873 1882 1852 1864 0 -8.98(-0.48%)
Sep 11, 2015 1851 1883 1843 1873 0 +14.90(+0.80%)
Sep 10, 2015 1844 1872 1834 1858 0 +12.43(+0.67%)
Sep 09, 2015 1885 1892 1840 1845 0 -22.23(-1.19%)
Sep 08, 2015 1849 1874 1834 1867 0 +46.43(+2.55%)
Sep 04, 2015 1821 1821 1821 1821 0 -28.06(-1.52%)
Sep 03, 2015 1859 1878 1839 1849 0 -6.81(-0.37%)
Sep 02, 2015 1847 1861 1826 1856 0 +29.26(+1.60%)
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.