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 (%)
Sep 29, 2017 2798 2838 2790 2832 0 +34.60(+1.24%)
Sep 28, 2017 2809 2821 2781 2798 0 -33.00(-1.17%)
Sep 27, 2017 2826 2842 2805 2831 0 +9.46(+0.34%)
Sep 26, 2017 2828 2838 2809 2821 0 +0.77(+0.03%)
Sep 25, 2017 2829 2843 2800 2820 0 -11.16(-0.39%)
Sep 22, 2017 2819 2838 2806 2832 0 +16.35(+0.58%)
Sep 21, 2017 2836 2844 2805 2815 0 -25.00(-0.88%)
Sep 20, 2017 2838 2854 2820 2840 0 +5.37(+0.19%)
Sep 19, 2017 2874 2879 2828 2835 0 -35.90(-1.25%)
Sep 18, 2017 2868 2883 2854 2871 0 +8.47(+0.30%)
Sep 15, 2017 2876 2886 2851 2862 0 -12.14(-0.42%)
Sep 14, 2017 2864 2887 2851 2874 0 +3.81(+0.13%)
Sep 13, 2017 2883 2898 2854 2871 0 -15.60(-0.54%)
Sep 12, 2017 2894 2901 2868 2886 0 -5.68(-0.20%)
Sep 11, 2017 2888 2907 2871 2892 0 +19.49(+0.68%)
Sep 08, 2017 2845 2892 2838 2872 0 +27.79(+0.98%)
Sep 07, 2017 2833 2862 2819 2845 0 +12.32(+0.43%)
Sep 06, 2017 2837 2847 2805 2832 0 +9.56(+0.34%)
Sep 05, 2017 2804 2835 2797 2823 0 +8.75(+0.31%)
Sep 01, 2017 2821 2831 2799 2814 0 -8.27(-0.29%)
Aug 31, 2017 2792 2828 2787 2822 0 +35.30(+1.27%)
Aug 30, 2017 2783 2798 2773 2787 0 +0.00(+0.00%)
Aug 29, 2017 2779 2795 2771 2787 0 -3.73(-0.13%)
Aug 28, 2017 2789 2803 2776 2791 0 +7.86(+0.28%)
Aug 25, 2017 2788 2797 2775 2783 0 +5.16(+0.19%)
Aug 24, 2017 2785 2793 2767 2778 0 -0.42(-0.02%)
Aug 23, 2017 2806 2815 2769 2778 0 -54.13(-1.91%)
Aug 22, 2017 2807 2845 2800 2832 0 +24.94(+0.89%)
Aug 21, 2017 2795 2814 2782 2807 0 +13.08(+0.47%)
Aug 18, 2017 2797 2815 2778 2794 0 -7.09(-0.25%)
Aug 17, 2017 2821 2837 2798 2801 0 -23.65(-0.84%)
Aug 16, 2017 2822 2836 2809 2825 0 +10.08(+0.36%)
Aug 15, 2017 2811 2830 2800 2815 0 +6.59(+0.23%)
Aug 14, 2017 2799 2819 2789 2808 0 +27.15(+0.98%)
Aug 11, 2017 2772 2797 2759 2781 0 +13.93(+0.50%)
Aug 10, 2017 2784 2796 2759 2767 0 -25.23(-0.90%)
Aug 09, 2017 2788 2803 2774 2792 0 -1.12(-0.04%)
Aug 08, 2017 2806 2817 2783 2793 0 -11.99(-0.43%)
Aug 07, 2017 2799 2812 2784 2805 0 +7.56(+0.27%)
Aug 04, 2017 2809 2818 2775 2798 0 +0.83(+0.03%)
Aug 03, 2017 2766 2806 2753 2797 0 +4.37(+0.16%)
Aug 02, 2017 2811 2820 2769 2793 0 -15.41(-0.55%)
Aug 01, 2017 2819 2831 2796 2808 0 +0.32(+0.01%)
Jul 31, 2017 2826 2836 2795 2808 0 -15.33(-0.54%)
Jul 28, 2017 2805 2839 2788 2823 0 +10.90(+0.39%)
Jul 27, 2017 2839 2853 2779 2812 0 -27.25(-0.96%)
Jul 26, 2017 2859 2869 2825 2839 0 -30.09(-1.05%)
Jul 25, 2017 2889 2897 2855 2870 0 -10.30(-0.36%)
Jul 24, 2017 2869 2887 2855 2880 0 +11.26(+0.39%)
Jul 21, 2017 2876 2896 2855 2869 0 -11.58(-0.40%)
Jul 20, 2017 2874 2894 2863 2880 0 +9.60(+0.33%)
Jul 19, 2017 2862 2878 2854 2871 0 +14.85(+0.52%)
Jul 18, 2017 2851 2866 2834 2856 0 +4.10(+0.14%)
Jul 17, 2017 2856 2869 2837 2852 0 -6.23(-0.22%)
Jul 14, 2017 2828 2867 2822 2858 0 +32.90(+1.16%)
Jul 13, 2017 2839 2844 2810 2825 0 -13.89(-0.49%)
Jul 12, 2017 2816 2854 2806 2839 0 +36.01(+1.28%)
Jul 11, 2017 2808 2820 2787 2803 0 +0.53(+0.02%)
Jul 10, 2017 2808 2817 2790 2802 0 -9.29(-0.33%)
Jul 07, 2017 2788 2816 2779 2812 0 +33.65(+1.21%)
Jul 06, 2017 2788 2801 2767 2778 0 -25.09(-0.90%)
Jul 05, 2017 2784 2811 2773 2803 0 +21.30(+0.77%)
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.