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 (%)
Jul 31, 2019 4132 4159 4043 4076 0 -59.67(-1.44%)
Jul 30, 2019 4092 4154 4077 4136 0 +12.09(+0.29%)
Jul 29, 2019 4105 4135 4077 4124 0 +19.55(+0.48%)
Jul 26, 2019 4146 4177 4073 4104 0 +12.05(+0.29%)
Jul 25, 2019 4117 4148 4069 4092 0 -14.59(-0.36%)
Jul 24, 2019 4054 4114 4019 4107 0 +43.98(+1.08%)
Jul 23, 2019 4045 4075 4017 4063 0 +25.66(+0.64%)
Jul 22, 2019 4032 4066 4016 4037 0 +15.00(+0.37%)
Jul 19, 2019 4065 4080 4010 4022 0 -32.01(-0.79%)
Jul 18, 2019 4008 4076 3995 4054 0 +35.41(+0.88%)
Jul 17, 2019 4007 4038 3985 4019 0 +25.93(+0.65%)
Jul 16, 2019 4026 4042 3981 3993 0 -23.65(-0.59%)
Jul 15, 2019 4019 4045 3987 4016 0 +4.49(+0.11%)
Jul 12, 2019 4068 4077 3984 4012 0 -60.64(-1.49%)
Jul 11, 2019 4053 4080 4018 4073 0 +33.49(+0.83%)
Jul 10, 2019 4035 4073 4017 4039 0 +10.82(+0.27%)
Jul 09, 2019 3996 4044 3983 4028 0 +16.47(+0.41%)
Jul 08, 2019 4023 4042 3984 4012 0 -27.94(-0.69%)
Jul 05, 2019 4013 4051 3987 4040 0 +1.21(+0.03%)
Jul 03, 2019 4031 4058 4003 4038 0 +17.95(+0.45%)
Jul 02, 2019 4046 4060 3987 4021 0 -21.31(-0.53%)
Jul 01, 2019 4067 4090 4007 4042 0 +11.92(+0.30%)
Jun 28, 2019 3981 4038 3963 4030 0 +59.53(+1.50%)
Jun 27, 2019 3952 3991 3933 3970 0 +38.18(+0.97%)
Jun 26, 2019 3965 3981 3886 3932 0 -33.06(-0.83%)
Jun 25, 2019 3985 4018 3953 3965 0 -16.56(-0.42%)
Jun 24, 2019 3974 4004 3948 3982 0 +10.32(+0.26%)
Jun 21, 2019 3974 3997 3929 3972 0 -6.41(-0.16%)
Jun 20, 2019 3970 4014 3932 3978 0 +39.24(+1.00%)
Jun 19, 2019 3889 3949 3868 3939 0 +47.84(+1.23%)
Jun 18, 2019 3877 3920 3859 3891 0 +38.75(+1.01%)
Jun 17, 2019 3833 3870 3817 3852 0 +23.71(+0.62%)
Jun 14, 2019 3858 3876 3817 3828 0 -23.38(-0.61%)
Jun 13, 2019 3861 3874 3817 3852 0 -0.05(-0.00%)
Jun 12, 2019 3831 3881 3808 3852 0 +20.79(+0.54%)
Jun 11, 2019 3877 3901 3799 3831 0 -27.54(-0.71%)
Jun 10, 2019 3831 3888 3818 3859 0 +42.33(+1.11%)
Jun 07, 2019 3796 3845 3781 3816 0 +43.30(+1.15%)
Jun 06, 2019 3752 3800 3715 3773 0 +18.07(+0.48%)
Jun 05, 2019 3729 3779 3705 3755 0 +51.91(+1.40%)
Jun 04, 2019 3666 3715 3630 3703 0 +77.92(+2.15%)
Jun 03, 2019 3634 3671 3597 3625 0 -2.53(-0.07%)
May 31, 2019 3617 3657 3575 3628 0 -20.31(-0.56%)
May 30, 2019 3615 3664 3605 3648 0 +39.31(+1.09%)
May 29, 2019 3622 3642 3577 3609 0 -25.17(-0.69%)
May 28, 2019 3669 3717 3623 3634 0 -27.51(-0.75%)
May 24, 2019 3640 3689 3623 3661 0 +29.97(+0.83%)
May 23, 2019 3647 3658 3597 3631 0 -30.28(-0.83%)
May 22, 2019 3641 3676 3626 3662 0 +16.32(+0.45%)
May 21, 2019 3634 3675 3620 3645 0 +35.18(+0.97%)
May 20, 2019 3603 3637 3573 3610 0 -10.22(-0.28%)
May 17, 2019 3610 3669 3594 3620 0 -25.14(-0.69%)
May 16, 2019 3630 3690 3612 3645 0 +23.96(+0.66%)
May 15, 2019 3583 3646 3562 3621 0 +21.70(+0.60%)
May 14, 2019 3584 3642 3570 3600 0 +27.21(+0.76%)
May 13, 2019 3581 3615 3549 3573 0 -59.35(-1.63%)
May 10, 2019 3635 3660 3548 3632 0 -25.14(-0.69%)
May 09, 2019 3612 3672 3574 3657 0 -4.52(-0.12%)
May 08, 2019 3665 3696 3632 3662 0 -3.47(-0.09%)
May 07, 2019 3698 3723 3626 3665 0 -63.97(-1.72%)
May 06, 2019 3652 3741 3639 3729 0 +13.75(+0.37%)
May 03, 2019 3694 3730 3669 3715 0 +47.45(+1.29%)
May 02, 2019 3610 3691 3591 3668 0 +32.36(+0.89%)
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.