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 (%)
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%)
Feb 01, 2019 3688 3717 3631 3662 0 -16.65(-0.45%)
Jan 31, 2019 3643 3711 3607 3679 0 +35.44(+0.97%)
Jan 30, 2019 3596 3665 3573 3643 0 +123.65(+3.51%)
Jan 29, 2019 3529 3557 3496 3520 0 -6.39(-0.18%)
Jan 28, 2019 3550 3567 3503 3526 0 -47.56(-1.33%)
Jan 25, 2019 3577 3606 3549 3573 0 +17.85(+0.50%)
Jan 24, 2019 3533 3571 3513 3556 0 +26.05(+0.74%)
Jan 23, 2019 3544 3574 3485 3530 0 -6.78(-0.19%)
Jan 22, 2019 3544 3574 3501 3536 0 -33.50(-0.94%)
Jan 18, 2019 3530 3586 3497 3570 0 +66.04(+1.88%)
Jan 17, 2019 3473 3531 3457 3504 0 +33.91(+0.98%)
Jan 16, 2019 3461 3501 3440 3470 0 +11.77(+0.34%)
Jan 15, 2019 3378 3472 3369 3458 0 +88.31(+2.62%)
Jan 14, 2019 3378 3406 3355 3370 0 -32.11(-0.94%)
Jan 11, 2019 3407 3426 3369 3402 0 -26.67(-0.78%)
Jan 10, 2019 3392 3439 3363 3429 0 +19.95(+0.59%)
Jan 09, 2019 3375 3450 3362 3409 0 +61.00(+1.82%)
Jan 08, 2019 3325 3373 3289 3348 0 +52.20(+1.58%)
Jan 07, 2019 3288 3351 3264 3295 0 +17.03(+0.52%)
Jan 04, 2019 3210 3310 3203 3278 0 +102.73(+3.23%)
Jan 03, 2019 3249 3268 3149 3176 0 -86.74(-2.66%)
Jan 02, 2019 3295 3323 3230 3262 0 -72.56(-2.18%)
Dec 31, 2018 3304 3353 3289 3335 0 +52.21(+1.59%)
Dec 28, 2018 3295 3326 3248 3283 0 +5.22(+0.16%)
Dec 27, 2018 3173 3280 3144 3278 0 +63.97(+1.99%)
Dec 26, 2018 3077 3216 3061 3214 0 +149.65(+4.88%)
Dec 24, 2018 3127 3142 3046 3064 0 -81.89(-2.60%)
Dec 21, 2018 3185 3239 3122 3146 0 -40.57(-1.27%)
Dec 20, 2018 3254 3275 3150 3186 0 -79.66(-2.44%)
Dec 19, 2018 3327 3374 3230 3266 0 -49.90(-1.50%)
Dec 18, 2018 3349 3373 3280 3316 0 +13.23(+0.40%)
Dec 17, 2018 3395 3412 3279 3303 0 -117.69(-3.44%)
Dec 14, 2018 3480 3494 3400 3420 0 -91.05(-2.59%)
Dec 13, 2018 3540 3568 3482 3511 0 -13.18(-0.37%)
Dec 12, 2018 3542 3588 3513 3525 0 +25.19(+0.72%)
Dec 11, 2018 3520 3559 3468 3499 0 +18.54(+0.53%)
Dec 10, 2018 3438 3498 3386 3481 0 +42.86(+1.25%)
Dec 07, 2018 3537 3560 3413 3438 0 -118.39(-3.33%)
Dec 06, 2018 3516 3569 3436 3556 0 -4.70(-0.13%)
Dec 04, 2018 3674 3693 3541 3561 0 -114.93(-3.13%)
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.