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 (%)
May 31, 2017 2737 2751 2712 2727 0 -1.62(-0.06%)
May 30, 2017 2710 2736 2702 2729 0 +13.80(+0.51%)
May 26, 2017 2716 2728 2699 2715 0 -0.42(-0.02%)
May 25, 2017 2704 2726 2689 2715 0 +16.73(+0.62%)
May 24, 2017 2688 2704 2678 2698 0 +13.51(+0.50%)
May 23, 2017 2679 2700 2669 2685 0 +8.02(+0.30%)
May 22, 2017 2655 2690 2647 2677 0 +23.69(+0.89%)
May 19, 2017 2636 2663 2627 2653 0 +22.57(+0.86%)
May 18, 2017 2616 2646 2605 2631 0 +12.63(+0.48%)
May 17, 2017 2646 2646 2612 2618 0 -31.14(-1.18%)
May 16, 2017 2660 2676 2634 2649 0 -7.57(-0.28%)
May 15, 2017 2635 2662 2626 2657 0 +19.63(+0.74%)
May 12, 2017 2638 2658 2626 2637 0 -3.55(-0.13%)
May 11, 2017 2630 2653 2613 2641 0 +13.06(+0.50%)
May 10, 2017 2631 2641 2606 2628 0 -4.97(-0.19%)
May 09, 2017 2636 2653 2617 2633 0 -3.23(-0.12%)
May 08, 2017 2652 2661 2626 2636 0 -21.25(-0.80%)
May 05, 2017 2649 2666 2634 2657 0 +15.44(+0.58%)
May 04, 2017 2638 2651 2617 2642 0 +5.11(+0.19%)
May 03, 2017 2645 2654 2616 2637 0 -18.72(-0.71%)
May 02, 2017 2652 2667 2634 2655 0 +7.54(+0.28%)
May 01, 2017 2646 2662 2630 2648 0 +2.57(+0.10%)
Apr 28, 2017 2622 2657 2612 2645 0 +21.20(+0.81%)
Apr 27, 2017 2614 2648 2598 2624 0 +16.47(+0.63%)
Apr 26, 2017 2582 2616 2559 2607 0 +27.34(+1.06%)
Apr 25, 2017 2575 2598 2564 2580 0 +15.20(+0.59%)
Apr 24, 2017 2556 2585 2544 2565 0 +49.18(+1.95%)
Apr 21, 2017 2521 2529 2503 2516 0 -7.39(-0.29%)
Apr 20, 2017 2504 2529 2489 2523 0 +21.20(+0.85%)
Apr 19, 2017 2488 2514 2478 2502 0 +19.41(+0.78%)
Apr 18, 2017 2483 2495 2464 2483 0 -7.78(-0.31%)
Apr 17, 2017 2480 2498 2470 2490 0 +11.30(+0.46%)
Apr 13, 2017 2482 2494 2470 2479 0 -10.29(-0.41%)
Apr 12, 2017 2489 2502 2476 2489 0 -3.86(-0.15%)
Apr 11, 2017 2488 2503 2475 2493 0 +1.17(+0.05%)
Apr 10, 2017 2497 2509 2483 2492 0 -4.04(-0.16%)
Apr 07, 2017 2491 2508 2485 2496 0 +2.44(+0.10%)
Apr 06, 2017 2490 2500 2471 2494 0 +4.29(+0.17%)
Apr 05, 2017 2501 2520 2484 2489 0 -8.61(-0.34%)
Apr 04, 2017 2518 2523 2484 2498 0 -17.44(-0.69%)
Apr 03, 2017 2510 2526 2488 2515 0 +7.79(+0.31%)
Mar 31, 2017 2499 2519 2490 2508 0 +2.63(+0.10%)
Mar 30, 2017 2504 2518 2488 2505 0 -3.04(-0.12%)
Mar 29, 2017 2502 2518 2488 2508 0 -1.54(-0.06%)
Mar 28, 2017 2501 2516 2486 2510 0 +3.63(+0.14%)
Mar 27, 2017 2488 2514 2477 2506 0 +4.67(+0.19%)
Mar 24, 2017 2488 2518 2483 2501 0 +18.34(+0.74%)
Mar 23, 2017 2481 2505 2468 2483 0 -3.50(-0.14%)
Mar 22, 2017 2479 2502 2460 2486 0 +10.46(+0.42%)
Mar 21, 2017 2502 2516 2464 2476 0 -17.55(-0.70%)
Mar 20, 2017 2501 2508 2482 2493 0 -6.50(-0.26%)
Mar 17, 2017 2477 2511 2471 2500 0 +23.42(+0.95%)
Mar 16, 2017 2499 2505 2460 2477 0 -27.02(-1.08%)
Mar 15, 2017 2485 2510 2476 2504 0 +25.12(+1.01%)
Mar 14, 2017 2490 2498 2468 2478 0 -18.50(-0.74%)
Mar 13, 2017 2484 2502 2470 2497 0 +11.28(+0.45%)
Mar 10, 2017 2490 2499 2469 2486 0 +3.94(+0.16%)
Mar 09, 2017 2467 2490 2457 2482 0 +16.00(+0.65%)
Mar 08, 2017 2461 2481 2450 2466 0 +4.47(+0.18%)
Mar 07, 2017 2460 2476 2446 2461 0 -7.36(-0.30%)
Mar 06, 2017 2469 2483 2456 2469 0 -14.72(-0.59%)
Mar 03, 2017 2488 2499 2470 2483 0 -9.00(-0.36%)
Mar 02, 2017 2497 2510 2477 2492 0 -7.78(-0.31%)
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.