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 (%)
Mar 31, 2016 2004 2023 1989 2008 0 +1.54(+0.08%)
Mar 30, 2016 2002 2018 1988 2006 0 +11.18(+0.56%)
Mar 29, 2016 1949 1999 1941 1995 0 +45.24(+2.32%)
Mar 28, 2016 1948 1959 1933 1950 0 +5.90(+0.30%)
Mar 24, 2016 1944 1944 1944 1944 0 -11.63(-0.59%)
Mar 23, 2016 1962 1975 1945 1956 0 -5.73(-0.29%)
Mar 22, 2016 1940 1972 1934 1961 0 +15.46(+0.79%)
Mar 21, 2016 1946 1957 1931 1946 0 -4.89(-0.25%)
Mar 18, 2016 1927 1961 1909 1951 0 +31.51(+1.64%)
Mar 17, 2016 1935 1942 1896 1919 0 -17.25(-0.89%)
Mar 16, 2016 1933 1951 1918 1936 0 -1.56(-0.08%)
Mar 15, 2016 1942 1956 1929 1938 0 -18.49(-0.95%)
Mar 14, 2016 1943 1968 1935 1957 0 +1.72(+0.09%)
Mar 11, 2016 1933 1959 1923 1955 0 +31.92(+1.66%)
Mar 10, 2016 1921 1939 1900 1923 0 +7.28(+0.38%)
Mar 09, 2016 1917 1927 1893 1916 0 +3.14(+0.16%)
Mar 08, 2016 1913 1930 1885 1912 0 -13.44(-0.70%)
Mar 07, 2016 1916 1938 1907 1926 0 +1.19(+0.06%)
Mar 04, 2016 1916 1936 1906 1925 0 +10.08(+0.53%)
Mar 03, 2016 1907 1921 1888 1915 0 +5.90(+0.31%)
Mar 02, 2016 1901 1919 1886 1909 0 +3.07(+0.16%)
Mar 01, 2016 1890 1911 1869 1906 0 +24.55(+1.31%)
Feb 29, 2016 1898 1914 1876 1881 0 -19.96(-1.05%)
Feb 26, 2016 1908 1927 1889 1901 0 -1.24(-0.07%)
Feb 25, 2016 1877 1910 1866 1902 0 +30.63(+1.64%)
Feb 24, 2016 1838 1878 1827 1872 0 +18.65(+1.01%)
Feb 23, 2016 1847 1868 1835 1853 0 -0.36(-0.02%)
Feb 22, 2016 1848 1864 1837 1853 0 +16.81(+0.92%)
Feb 19, 2016 1820 1845 1804 1837 0 +14.29(+0.78%)
Feb 18, 2016 1828 1847 1811 1822 0 -6.71(-0.37%)
Feb 17, 2016 1828 1847 1808 1829 0 +14.74(+0.81%)
Feb 16, 2016 1796 1823 1781 1814 0 +34.17(+1.92%)
Feb 12, 2016 1780 1780 1780 1780 0 +19.87(+1.13%)
Feb 11, 2016 1765 1785 1743 1760 0 -29.94(-1.67%)
Feb 10, 2016 1784 1810 1780 1790 0 +28.11(+1.60%)
Feb 09, 2016 1729 1780 1720 1762 0 +20.21(+1.16%)
Feb 08, 2016 1771 1781 1706 1742 0 -46.13(-2.58%)
Feb 05, 2016 1838 1851 1775 1788 0 -61.57(-3.33%)
Feb 04, 2016 1851 1870 1820 1850 0 -6.62(-0.36%)
Feb 03, 2016 1885 1892 1824 1856 0 -13.50(-0.72%)
Feb 02, 2016 1861 1887 1842 1870 0 -4.15(-0.22%)
Feb 01, 2016 1838 1885 1820 1874 0 +18.82(+1.01%)
Jan 29, 2016 1819 1865 1810 1855 0 +46.69(+2.58%)
Jan 28, 2016 1857 1863 1793 1808 0 -37.29(-2.02%)
Jan 27, 2016 1849 1883 1831 1846 0 +2.18(+0.12%)
Jan 26, 2016 1831 1854 1812 1843 0 +15.08(+0.82%)
Jan 25, 2016 1832 1854 1818 1828 0 -5.56(-0.30%)
Jan 22, 2016 1815 1839 1806 1834 0 +37.12(+2.07%)
Jan 21, 2016 1797 1815 1772 1797 0 +3.65(+0.20%)
Jan 20, 2016 1777 1809 1739 1793 0 -7.00(-0.39%)
Jan 19, 2016 1816 1832 1780 1800 0 +1.81(+0.10%)
Jan 15, 2016 1798 1798 1798 1798 0 -17.05(-0.94%)
Jan 14, 2016 1790 1830 1773 1815 0 +31.69(+1.78%)
Jan 13, 2016 1817 1844 1775 1784 0 -24.39(-1.35%)
Jan 12, 2016 1797 1829 1777 1808 0 +22.40(+1.25%)
Jan 11, 2016 1814 1821 1765 1786 0 -21.35(-1.18%)
Jan 08, 2016 1838 1852 1801 1807 0 -24.14(-1.32%)
Jan 07, 2016 1834 1853 1811 1831 0 -31.69(-1.70%)
Jan 06, 2016 1848 1878 1840 1863 0 -9.15(-0.49%)
Jan 05, 2016 1861 1884 1852 1872 0 +13.83(+0.74%)
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.