Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Appliances & Equipment Sector (CIX: MSECTOR521 )

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 (%)
Oct 31, 2019 3798 3825 3739 3791 0 -16.62(-0.44%)
Oct 30, 2019 3796 3823 3760 3808 0 +7.34(+0.19%)
Oct 29, 2019 3753 3834 3740 3800 0 +26.99(+0.72%)
Oct 28, 2019 3707 3792 3688 3773 0 +72.64(+1.96%)
Oct 25, 2019 3715 3748 3664 3701 0 +17.99(+0.49%)
Oct 24, 2019 3699 3766 3617 3683 0 +91.98(+2.56%)
Oct 23, 2019 3568 3619 3552 3591 0 +24.77(+0.69%)
Oct 22, 2019 3644 3673 3551 3566 0 -68.09(-1.87%)
Oct 21, 2019 3662 3680 3614 3634 0 -51.39(-1.39%)
Oct 18, 2019 3663 3712 3644 3685 0 +25.44(+0.70%)
Oct 17, 2019 3653 3681 3629 3660 0 +25.91(+0.71%)
Oct 16, 2019 3635 3659 3601 3634 0 -4.52(-0.12%)
Oct 15, 2019 3622 3658 3607 3639 0 +44.83(+1.25%)
Oct 14, 2019 3603 3637 3571 3594 0 +0.17(+0.00%)
Oct 11, 2019 3587 3642 3569 3594 0 +33.11(+0.93%)
Oct 10, 2019 3539 3585 3509 3560 0 +0.96(+0.03%)
Oct 09, 2019 3524 3573 3510 3560 0 +64.16(+1.84%)
Oct 08, 2019 3558 3568 3482 3495 0 -81.53(-2.28%)
Oct 07, 2019 3583 3616 3545 3577 0 -15.61(-0.43%)
Oct 04, 2019 3556 3613 3535 3593 0 +48.92(+1.38%)
Oct 03, 2019 3474 3554 3441 3544 0 +63.88(+1.84%)
Oct 02, 2019 3520 3538 3444 3480 0 -59.04(-1.67%)
Oct 01, 2019 3601 3628 3530 3539 0 -72.17(-2.00%)
Sep 30, 2019 3570 3633 3559 3611 0 +47.71(+1.34%)
Sep 27, 2019 3622 3637 3543 3563 0 -49.59(-1.37%)
Sep 26, 2019 3643 3661 3582 3613 0 -11.78(-0.33%)
Sep 25, 2019 3616 3643 3577 3625 0 +5.84(+0.16%)
Sep 24, 2019 3645 3675 3587 3619 0 -3.97(-0.11%)
Sep 23, 2019 3619 3650 3596 3623 0 -2.58(-0.07%)
Sep 20, 2019 3589 3644 3569 3625 0 +43.94(+1.23%)
Sep 19, 2019 3580 3616 3564 3581 0 -3.33(-0.09%)
Sep 18, 2019 3613 3619 3541 3585 0 -14.43(-0.40%)
Sep 17, 2019 3559 3616 3548 3599 0 +49.63(+1.40%)
Sep 16, 2019 3557 3589 3520 3549 0 -25.29(-0.71%)
Sep 13, 2019 3590 3619 3547 3575 0 -23.07(-0.64%)
Sep 12, 2019 3600 3644 3566 3598 0 +25.04(+0.70%)
Sep 11, 2019 3528 3598 3503 3573 0 +36.74(+1.04%)
Sep 10, 2019 3492 3545 3422 3536 0 +12.05(+0.34%)
Sep 09, 2019 3611 3626 3507 3524 0 -90.51(-2.50%)
Sep 06, 2019 3621 3646 3597 3615 0 +9.99(+0.28%)
Sep 05, 2019 3576 3623 3557 3605 0 +59.20(+1.67%)
Sep 04, 2019 3564 3578 3513 3545 0 +3.22(+0.09%)
Sep 03, 2019 3564 3587 3509 3542 0 -48.18(-1.34%)
Aug 30, 2019 3591 3612 3560 3590 0 +17.90(+0.50%)
Aug 29, 2019 3561 3591 3541 3572 0 +34.10(+0.96%)
Aug 28, 2019 3492 3551 3483 3538 0 +39.29(+1.12%)
Aug 27, 2019 3510 3535 3480 3499 0 +3.13(+0.09%)
Aug 26, 2019 3485 3511 3452 3496 0 +37.45(+1.08%)
Aug 23, 2019 3536 3551 3442 3458 0 -81.28(-2.30%)
Aug 22, 2019 3571 3589 3497 3540 0 -20.97(-0.59%)
Aug 21, 2019 3568 3588 3545 3561 0 +14.95(+0.42%)
Aug 20, 2019 3566 3596 3538 3546 0 -14.84(-0.42%)
Aug 19, 2019 3565 3588 3533 3561 0 +29.35(+0.83%)
Aug 16, 2019 3519 3552 3499 3531 0 +44.49(+1.28%)
Aug 15, 2019 3478 3515 3454 3487 0 +19.04(+0.55%)
Aug 14, 2019 3526 3543 3464 3468 0 -97.77(-2.74%)
Aug 13, 2019 3516 3588 3503 3565 0 +38.96(+1.10%)
Aug 12, 2019 3538 3566 3507 3526 0 -22.33(-0.63%)
Aug 09, 2019 3552 3582 3519 3549 0 -15.64(-0.44%)
Aug 08, 2019 3510 3577 3498 3564 0 +70.24(+2.01%)
Aug 07, 2019 3459 3511 3411 3494 0 +3.68(+0.11%)
Aug 06, 2019 3462 3504 3435 3491 0 +42.06(+1.22%)
Aug 05, 2019 3511 3526 3421 3448 0 -109.75(-3.08%)
Aug 02, 2019 3583 3605 3523 3558 0 -38.80(-1.08%)
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.