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 (%)
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%)
Jul 03, 2017 2803 2812 2775 2782 0 -11.33(-0.41%)
Jun 30, 2017 2793 2814 2781 2793 0 +10.77(+0.39%)
Jun 29, 2017 2810 2816 2760 2782 0 -28.37(-1.01%)
Jun 28, 2017 2807 2826 2794 2811 0 +15.33(+0.55%)
Jun 27, 2017 2804 2823 2784 2795 0 -10.22(-0.36%)
Jun 26, 2017 2821 2832 2796 2806 0 -13.83(-0.49%)
Jun 23, 2017 2811 2829 2795 2819 0 +10.46(+0.37%)
Jun 22, 2017 2797 2820 2787 2809 0 +10.35(+0.37%)
Jun 21, 2017 2807 2822 2788 2799 0 -2.05(-0.07%)
Jun 20, 2017 2804 2829 2791 2801 0 -2.99(-0.11%)
Jun 19, 2017 2779 2821 2767 2804 0 +35.23(+1.27%)
Jun 16, 2017 2768 2783 2751 2768 0 +1.99(+0.07%)
Jun 15, 2017 2757 2775 2741 2766 0 -5.66(-0.20%)
Jun 14, 2017 2775 2794 2754 2772 0 +5.29(+0.19%)
Jun 13, 2017 2752 2779 2738 2767 0 +21.18(+0.77%)
Jun 12, 2017 2763 2773 2698 2746 0 -20.80(-0.75%)
Jun 09, 2017 2786 2802 2749 2766 0 -16.40(-0.59%)
Jun 08, 2017 2779 2803 2763 2783 0 -6.19(-0.22%)
Jun 07, 2017 2784 2800 2769 2789 0 +11.34(+0.41%)
Jun 06, 2017 2778 2795 2764 2778 0 -6.84(-0.25%)
Jun 05, 2017 2790 2805 2770 2784 0 -0.79(-0.03%)
Jun 02, 2017 2779 2801 2766 2785 0 +14.89(+0.54%)
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.