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 31, 2018 3076 3109 3051 3066 0 -4.56(-0.15%)
May 30, 2018 3046 3092 3038 3070 0 +36.68(+1.21%)
May 29, 2018 3025 3049 2996 3034 0 -7.54(-0.25%)
May 25, 2018 3041 3041 3041 3041 0 -8.71(-0.29%)
May 24, 2018 3053 3082 3020 3050 0 +9.68(+0.32%)
May 23, 2018 2996 3051 2988 3040 0 +32.43(+1.08%)
May 22, 2018 3040 3048 2993 3008 0 -23.80(-0.79%)
May 21, 2018 3026 3051 3010 3032 0 +21.18(+0.70%)
May 18, 2018 3004 3026 2985 3010 0 +7.26(+0.24%)
May 17, 2018 3002 3025 2979 3003 0 +8.02(+0.27%)
May 16, 2018 2976 3019 2957 2995 0 +27.02(+0.91%)
May 15, 2018 2983 2994 2941 2968 0 -31.70(-1.06%)
May 14, 2018 3011 3039 2982 3000 0 -8.87(-0.29%)
May 11, 2018 2987 3028 2969 3009 0 +17.54(+0.59%)
May 10, 2018 2954 3009 2943 2991 0 +48.06(+1.63%)
May 09, 2018 2944 2968 2911 2943 0 +1.83(+0.06%)
May 08, 2018 2943 2962 2915 2941 0 -12.28(-0.42%)
May 07, 2018 2940 2980 2924 2954 0 +19.41(+0.66%)
May 04, 2018 2878 2951 2849 2934 0 +38.18(+1.32%)
May 03, 2018 2875 2919 2825 2896 0 -23.04(-0.79%)
May 02, 2018 2921 2948 2897 2919 0 -6.39(-0.22%)
May 01, 2018 2888 2939 2872 2925 0 +40.83(+1.42%)
Apr 30, 2018 2933 2946 2879 2885 0 -41.45(-1.42%)
Apr 27, 2018 2928 2953 2882 2926 0 -1.60(-0.05%)
Apr 26, 2018 2921 2972 2847 2928 0 +36.43(+1.26%)
Apr 25, 2018 2846 2903 2817 2891 0 -6.02(-0.21%)
Apr 24, 2018 2953 2967 2864 2897 0 -48.21(-1.64%)
Apr 23, 2018 2950 2983 2921 2945 0 +5.03(+0.17%)
Apr 20, 2018 2962 2983 2922 2940 0 -25.45(-0.86%)
Apr 19, 2018 2995 3010 2944 2966 0 -53.17(-1.76%)
Apr 18, 2018 2985 3040 2966 3019 0 +51.46(+1.73%)
Apr 17, 2018 2940 2983 2897 2968 0 +47.95(+1.64%)
Apr 16, 2018 2916 2942 2898 2920 0 +25.62(+0.89%)
Apr 13, 2018 2923 2933 2876 2894 0 -12.39(-0.43%)
Apr 12, 2018 2885 2919 2875 2906 0 +35.70(+1.24%)
Apr 11, 2018 2876 2902 2857 2871 0 -28.42(-0.98%)
Apr 10, 2018 2875 2921 2862 2899 0 +60.90(+2.15%)
Apr 09, 2018 2837 2883 2820 2838 0 +23.55(+0.84%)
Apr 06, 2018 2868 2887 2791 2815 0 -68.86(-2.39%)
Apr 05, 2018 2866 2911 2850 2884 0 +26.57(+0.93%)
Apr 04, 2018 2798 2867 2779 2857 0 +18.47(+0.65%)
Apr 03, 2018 2829 2858 2797 2838 0 +17.93(+0.64%)
Apr 02, 2018 2892 2908 2784 2821 0 -75.05(-2.59%)
Mar 29, 2018 2896 2896 2896 2896 0 +40.76(+1.43%)
Mar 28, 2018 2876 2896 2836 2855 0 -14.72(-0.51%)
Mar 27, 2018 2936 2953 2851 2870 0 -50.90(-1.74%)
Mar 26, 2018 2872 2927 2843 2920 0 +85.73(+3.02%)
Mar 23, 2018 2894 2924 2830 2835 0 -62.51(-2.16%)
Mar 22, 2018 2929 2961 2891 2897 0 -57.72(-1.95%)
Mar 21, 2018 2966 2984 2935 2955 0 -8.54(-0.29%)
Mar 20, 2018 2950 2980 2930 2963 0 +19.58(+0.67%)
Mar 19, 2018 2979 2999 2914 2944 0 -43.46(-1.45%)
Mar 16, 2018 2990 3015 2966 2987 0 -0.05(-0.00%)
Mar 15, 2018 2994 3018 2966 2987 0 -2.70(-0.09%)
Mar 14, 2018 3005 3019 2970 2990 0 -3.46(-0.12%)
Mar 13, 2018 3003 3014 2976 2994 0 -9.60(-0.32%)
Mar 12, 2018 3007 3033 2981 3003 0 -2.97(-0.10%)
Mar 09, 2018 2983 3022 2968 3006 0 +39.43(+1.33%)
Mar 08, 2018 2961 2983 2938 2967 0 +15.57(+0.53%)
Mar 07, 2018 2945 2965 2941 2951 0 +26.92(+0.92%)
Mar 06, 2018 2913 2938 2884 2924 0 +18.13(+0.62%)
Mar 05, 2018 2858 2920 2841 2906 0 +33.64(+1.17%)
Mar 02, 2018 2807 2882 2793 2872 0 +51.69(+1.83%)
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.