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 29, 2019 4124 4148 4095 4117 0 -17.74(-0.43%)
Nov 27, 2019 4092 4151 4082 4134 0 +60.94(+1.50%)
Nov 26, 2019 4086 4113 4052 4073 0 -6.85(-0.17%)
Nov 25, 2019 4043 4096 4021 4080 0 +55.93(+1.39%)
Nov 22, 2019 4037 4057 3990 4024 0 -4.46(-0.11%)
Nov 21, 2019 4043 4063 3988 4029 0 -17.85(-0.44%)
Nov 20, 2019 4052 4093 4014 4047 0 -9.15(-0.23%)
Nov 19, 2019 4027 4075 4000 4056 0 +40.69(+1.01%)
Nov 18, 2019 4053 4100 3995 4015 0 -39.19(-0.97%)
Nov 15, 2019 4023 4066 3998 4054 0 +48.70(+1.22%)
Nov 14, 2019 3992 4026 3970 4006 0 +14.75(+0.37%)
Nov 13, 2019 3966 4010 3940 3991 0 +20.95(+0.53%)
Nov 12, 2019 3936 3999 3920 3970 0 +44.37(+1.13%)
Nov 11, 2019 3913 3960 3889 3925 0 -4.49(-0.11%)
Nov 08, 2019 3921 3961 3899 3930 0 +2.87(+0.07%)
Nov 07, 2019 3938 3981 3882 3927 0 +31.26(+0.80%)
Nov 06, 2019 3880 3921 3846 3896 0 +34.79(+0.90%)
Nov 05, 2019 3930 3953 3835 3861 0 -83.04(-2.11%)
Nov 04, 2019 3977 3993 3901 3944 0 -43.33(-1.09%)
Nov 01, 2019 3992 4053 3948 3987 0 +22.85(+0.58%)
Oct 31, 2019 3962 4004 3917 3965 0 -6.47(-0.16%)
Oct 30, 2019 3961 4004 3922 3971 0 -12.08(-0.30%)
Oct 29, 2019 3909 4012 3891 3983 0 +66.09(+1.69%)
Oct 28, 2019 3878 3945 3865 3917 0 +45.65(+1.18%)
Oct 25, 2019 3863 3909 3828 3871 0 -6.48(-0.17%)
Oct 24, 2019 3901 3940 3833 3878 0 -63.18(-1.60%)
Oct 23, 2019 3956 3993 3915 3941 0 +41.48(+1.06%)
Oct 22, 2019 3983 4002 3891 3900 0 -72.41(-1.82%)
Oct 21, 2019 3993 4015 3961 3972 0 -7.20(-0.18%)
Oct 18, 2019 3971 4001 3943 3979 0 +5.09(+0.13%)
Oct 17, 2019 3964 4003 3947 3974 0 +25.99(+0.66%)
Oct 16, 2019 3946 3977 3908 3948 0 -9.34(-0.24%)
Oct 15, 2019 3951 3983 3912 3957 0 +30.75(+0.78%)
Oct 14, 2019 3943 3968 3908 3927 0 -16.03(-0.41%)
Oct 11, 2019 3942 3994 3917 3943 0 +44.32(+1.14%)
Oct 10, 2019 3879 3929 3849 3898 0 -1.89(-0.05%)
Oct 09, 2019 3872 3917 3847 3900 0 +61.04(+1.59%)
Oct 08, 2019 3931 3945 3831 3839 0 -119.54(-3.02%)
Oct 07, 2019 3975 3998 3945 3959 0 -35.50(-0.89%)
Oct 04, 2019 3963 4011 3946 3994 0 +48.12(+1.22%)
Oct 03, 2019 3872 3956 3839 3946 0 +63.02(+1.62%)
Oct 02, 2019 3919 3940 3847 3883 0 -67.61(-1.71%)
Oct 01, 2019 4023 4051 3941 3951 0 -59.96(-1.50%)
Sep 30, 2019 3978 4041 3959 4011 0 +50.48(+1.27%)
Sep 27, 2019 4055 4060 3935 3960 0 -79.16(-1.96%)
Sep 26, 2019 4079 4095 4008 4039 0 -20.04(-0.49%)
Sep 25, 2019 4047 4077 4010 4059 0 +10.87(+0.27%)
Sep 24, 2019 4105 4140 4020 4049 0 -36.47(-0.89%)
Sep 23, 2019 4086 4120 4060 4085 0 -12.42(-0.30%)
Sep 20, 2019 4104 4135 4067 4097 0 +2.27(+0.06%)
Sep 19, 2019 4094 4128 4073 4095 0 +5.53(+0.14%)
Sep 18, 2019 4073 4111 4035 4090 0 +17.67(+0.43%)
Sep 17, 2019 4050 4101 4032 4072 0 +33.20(+0.82%)
Sep 16, 2019 4032 4068 4005 4039 0 -11.98(-0.30%)
Sep 13, 2019 4079 4101 4030 4051 0 -30.49(-0.75%)
Sep 12, 2019 4093 4127 4055 4081 0 +20.74(+0.51%)
Sep 11, 2019 4009 4082 3982 4060 0 +53.77(+1.34%)
Sep 10, 2019 4004 4041 3902 4007 0 -21.16(-0.53%)
Sep 09, 2019 4143 4150 4007 4028 0 -108.80(-2.63%)
Sep 06, 2019 4118 4179 4088 4137 0 +28.56(+0.70%)
Sep 05, 2019 4107 4129 4069 4108 0 +39.25(+0.96%)
Sep 04, 2019 4076 4103 4021 4069 0 +15.63(+0.39%)
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.