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 (%)
Apr 30, 2019 3662 3704 3633 3689 0 +33.20(+0.91%)
Apr 29, 2019 3674 3696 3629 3656 0 -22.52(-0.61%)
Apr 26, 2019 3655 3693 3612 3679 0 +35.23(+0.97%)
Apr 25, 2019 3577 3667 3553 3643 0 +50.39(+1.40%)
Apr 24, 2019 3563 3645 3532 3593 0 -3.72(-0.10%)
Apr 23, 2019 3540 3619 3518 3597 0 +66.16(+1.87%)
Apr 22, 2019 3505 3569 3485 3531 0 +13.75(+0.39%)
Apr 18, 2019 3508 3551 3436 3517 0 +15.21(+0.43%)
Apr 17, 2019 3668 3679 3477 3502 0 -164.74(-4.49%)
Apr 16, 2019 3788 3801 3642 3666 0 -98.32(-2.61%)
Apr 15, 2019 3766 3787 3741 3765 0 +6.17(+0.16%)
Apr 12, 2019 3803 3818 3746 3758 0 -32.90(-0.87%)
Apr 11, 2019 3820 3826 3772 3791 0 -19.52(-0.51%)
Apr 10, 2019 3794 3839 3779 3811 0 +18.02(+0.48%)
Apr 09, 2019 3783 3818 3766 3793 0 -1.41(-0.04%)
Apr 08, 2019 3796 3810 3745 3794 0 -7.14(-0.19%)
Apr 05, 2019 3797 3826 3776 3801 0 +11.56(+0.31%)
Apr 04, 2019 3808 3821 3760 3790 0 -13.60(-0.36%)
Apr 03, 2019 3832 3844 3782 3803 0 -9.46(-0.25%)
Apr 02, 2019 3819 3833 3785 3813 0 -5.77(-0.15%)
Apr 01, 2019 3849 3874 3794 3819 0 +1.25(+0.03%)
Mar 29, 2019 3794 3834 3775 3817 0 +41.69(+1.10%)
Mar 28, 2019 3758 3789 3726 3776 0 +25.81(+0.69%)
Mar 27, 2019 3772 3793 3710 3750 0 -22.66(-0.60%)
Mar 26, 2019 3786 3824 3745 3773 0 +17.90(+0.48%)
Mar 25, 2019 3747 3777 3712 3755 0 +8.60(+0.23%)
Mar 22, 2019 3828 3840 3742 3746 0 -89.09(-2.32%)
Mar 21, 2019 3795 3865 3784 3835 0 +25.52(+0.67%)
Mar 20, 2019 3829 3853 3785 3810 0 -20.15(-0.53%)
Mar 19, 2019 3805 3843 3769 3830 0 +36.98(+0.97%)
Mar 18, 2019 3855 3863 3759 3793 0 -70.02(-1.81%)
Mar 15, 2019 3841 3894 3832 3863 0 +23.79(+0.62%)
Mar 14, 2019 3839 3853 3805 3839 0 +2.01(+0.05%)
Mar 13, 2019 3825 3870 3805 3837 0 +22.18(+0.58%)
Mar 12, 2019 3796 3829 3778 3815 0 +25.95(+0.68%)
Mar 11, 2019 3761 3797 3745 3789 0 +42.24(+1.13%)
Mar 08, 2019 3735 3759 3694 3747 0 -9.42(-0.25%)
Mar 07, 2019 3764 3790 3728 3756 0 -9.79(-0.26%)
Mar 06, 2019 3832 3839 3748 3766 0 -51.24(-1.34%)
Mar 05, 2019 3818 3841 3782 3817 0 -1.57(-0.04%)
Mar 04, 2019 3872 3883 3763 3819 0 -37.94(-0.98%)
Mar 01, 2019 3812 3873 3792 3857 0 +70.03(+1.85%)
Feb 28, 2019 3777 3818 3757 3787 0 +3.76(+0.10%)
Feb 27, 2019 3758 3811 3747 3783 0 +9.89(+0.26%)
Feb 26, 2019 3803 3811 3745 3773 0 -31.93(-0.84%)
Feb 25, 2019 3822 3848 3785 3805 0 -1.22(-0.03%)
Feb 22, 2019 3808 3842 3771 3806 0 +15.65(+0.41%)
Feb 21, 2019 3787 3813 3764 3790 0 -2.93(-0.08%)
Feb 20, 2019 3775 3809 3753 3793 0 +18.22(+0.48%)
Feb 19, 2019 3778 3800 3758 3775 0 -6.25(-0.17%)
Feb 15, 2019 3777 3798 3747 3781 0 +36.66(+0.98%)
Feb 14, 2019 3735 3772 3714 3745 0 -4.75(-0.13%)
Feb 13, 2019 3767 3784 3715 3750 0 -9.92(-0.26%)
Feb 12, 2019 3734 3776 3706 3759 0 +48.71(+1.31%)
Feb 11, 2019 3700 3736 3681 3711 0 +29.85(+0.81%)
Feb 08, 2019 3635 3687 3618 3681 0 +22.62(+0.62%)
Feb 07, 2019 3647 3682 3619 3658 0 -18.80(-0.51%)
Feb 06, 2019 3647 3705 3625 3677 0 +18.78(+0.51%)
Feb 05, 2019 3666 3716 3626 3658 0 -1.62(-0.04%)
Feb 04, 2019 3657 3683 3608 3660 0 -2.06(-0.06%)
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.