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 (%)
May 29, 2020 3830 3867 3737 3824 0 +4.93(+0.13%)
May 28, 2020 3787 3888 3757 3819 0 +67.22(+1.79%)
May 27, 2020 3767 3794 3649 3752 0 -7.49(-0.20%)
May 26, 2020 3847 3875 3739 3759 0 -7.60(-0.20%)
May 22, 2020 3735 3785 3694 3767 0 +53.04(+1.43%)
May 21, 2020 3775 3800 3680 3714 0 -74.03(-1.95%)
May 20, 2020 3744 3819 3710 3788 0 +97.00(+2.63%)
May 19, 2020 3728 3770 3675 3691 0 -38.53(-1.03%)
May 18, 2020 3676 3794 3653 3729 0 +143.64(+4.01%)
May 15, 2020 3567 3619 3525 3586 0 -11.62(-0.32%)
May 14, 2020 3518 3610 3476 3597 0 +27.63(+0.77%)
May 13, 2020 3637 3678 3525 3570 0 -78.73(-2.16%)
May 12, 2020 3772 3792 3646 3648 0 -96.23(-2.57%)
May 11, 2020 3659 3789 3631 3745 0 +62.12(+1.69%)
May 08, 2020 3714 3743 3650 3682 0 +10.21(+0.28%)
May 07, 2020 3673 3723 3626 3672 0 +53.97(+1.49%)
May 06, 2020 3634 3697 3582 3618 0 +18.89(+0.52%)
May 05, 2020 3561 3670 3528 3599 0 +82.54(+2.35%)
May 04, 2020 3499 3554 3442 3517 0 +8.09(+0.23%)
May 01, 2020 3549 3589 3466 3509 0 -82.08(-2.29%)
Apr 30, 2020 3621 3668 3547 3591 0 -27.90(-0.77%)
Apr 29, 2020 3567 3689 3523 3619 0 +105.40(+3.00%)
Apr 28, 2020 3597 3626 3493 3513 0 -65.24(-1.82%)
Apr 27, 2020 3583 3624 3527 3579 0 +36.51(+1.03%)
Apr 24, 2020 3579 3612 3480 3542 0 +47.66(+1.36%)
Apr 23, 2020 3477 3558 3438 3494 0 +44.35(+1.29%)
Apr 22, 2020 3464 3503 3392 3450 0 +39.36(+1.15%)
Apr 21, 2020 3470 3505 3378 3411 0 -137.94(-3.89%)
Apr 20, 2020 3541 3617 3504 3549 0 -34.95(-0.98%)
Apr 17, 2020 3525 3598 3460 3584 0 +149.32(+4.35%)
Apr 16, 2020 3457 3488 3382 3434 0 +16.03(+0.47%)
Apr 15, 2020 3371 3454 3344 3418 0 -54.05(-1.56%)
Apr 14, 2020 3400 3504 3381 3472 0 +114.16(+3.40%)
Apr 13, 2020 3397 3420 3282 3358 0 -87.26(-2.53%)
Apr 09, 2020 3368 3503 3317 3445 0 +78.55(+2.33%)
Apr 08, 2020 3240 3393 3190 3367 0 +161.54(+5.04%)
Apr 07, 2020 3315 3385 3183 3205 0 +2.43(+0.08%)
Apr 06, 2020 3157 3234 3089 3203 0 +184.09(+6.10%)
Apr 03, 2020 2986 3075 2938 3019 0 +10.69(+0.36%)
Apr 02, 2020 2870 3044 2851 3008 0 +103.68(+3.57%)
Apr 01, 2020 2996 3059 2849 2904 0 -220.59(-7.06%)
Mar 31, 2020 3170 3229 3073 3125 0 -64.74(-2.03%)
Mar 30, 2020 3123 3242 3034 3190 0 +78.32(+2.52%)
Mar 27, 2020 3068 3197 3012 3111 0 -76.88(-2.41%)
Mar 26, 2020 3046 3240 3023 3188 0 +160.37(+5.30%)
Mar 25, 2020 2932 3160 2895 3028 0 +110.94(+3.80%)
Mar 24, 2020 2699 2938 2652 2917 0 +373.02(+14.66%)
Mar 23, 2020 2629 2689 2462 2544 0 -118.49(-4.45%)
Mar 20, 2020 2862 2957 2616 2662 0 -162.98(-5.77%)
Mar 19, 2020 2737 2967 2607 2825 0 +40.50(+1.45%)
Mar 18, 2020 2765 2899 2591 2785 0 -150.58(-5.13%)
Mar 17, 2020 2858 3003 2658 2936 0 +126.32(+4.50%)
Mar 16, 2020 2823 2991 2729 2809 0 -363.74(-11.46%)
Mar 13, 2020 3208 3274 2956 3173 0 +85.76(+2.78%)
Mar 12, 2020 3154 3282 3001 3087 0 -288.83(-8.56%)
Mar 11, 2020 3452 3506 3321 3376 0 -183.85(-5.16%)
Mar 10, 2020 3485 3570 3374 3560 0 +167.98(+4.95%)
Mar 09, 2020 3414 3514 3339 3392 0 -261.89(-7.17%)
Mar 06, 2020 3607 3682 3547 3654 0 -75.01(-2.01%)
Mar 05, 2020 3815 3842 3682 3729 0 -129.63(-3.36%)
Mar 04, 2020 3772 3869 3721 3858 0 +155.85(+4.21%)
Mar 03, 2020 3784 3869 3639 3703 0 -82.97(-2.19%)
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.