Skip to main content
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 (%)
Jan 31, 2020 4070 4089 3883 3926 0 -128.87(-3.18%)
Jan 30, 2020 4009 4077 3970 4054 0 -9.87(-0.24%)
Jan 29, 2020 4064 4116 4044 4064 0 +8.94(+0.22%)
Jan 28, 2020 4018 4076 3998 4055 0 +50.46(+1.26%)
Jan 27, 2020 3993 4033 3942 4005 0 -57.78(-1.42%)
Jan 24, 2020 4092 4119 4034 4063 0 -20.34(-0.50%)
Jan 23, 2020 4153 4164 4052 4083 0 -78.99(-1.90%)
Jan 22, 2020 4148 4195 4131 4162 0 +34.85(+0.84%)
Jan 21, 2020 4114 4159 4087 4127 0 +10.39(+0.25%)
Jan 17, 2020 4133 4147 4097 4117 0 -3.41(-0.08%)
Jan 16, 2020 4091 4133 4061 4120 0 +42.08(+1.03%)
Jan 15, 2020 4096 4127 4049 4078 0 -17.95(-0.44%)
Jan 14, 2020 4070 4122 4043 4096 0 +6.84(+0.17%)
Jan 13, 2020 4086 4115 4062 4089 0 +10.69(+0.26%)
Jan 10, 2020 4105 4129 4061 4079 0 +8.73(+0.21%)
Jan 09, 2020 4055 4103 4035 4070 0 +42.10(+1.05%)
Jan 08, 2020 4029 4056 3993 4028 0 +8.01(+0.20%)
Jan 07, 2020 4038 4058 3996 4020 0 -26.27(-0.65%)
Jan 06, 2020 3997 4055 3980 4046 0 +27.72(+0.69%)
Jan 03, 2020 3980 4034 3964 4018 0 -18.78(-0.47%)
Jan 02, 2020 4021 4051 3988 4037 0 +16.69(+0.42%)
Dec 31, 2019 3997 4030 3984 4020 0 +15.66(+0.39%)
Dec 30, 2019 4044 4057 3991 4005 0 -33.97(-0.84%)
Dec 27, 2019 4052 4062 4020 4039 0 -0.43(-0.01%)
Dec 26, 2019 4045 4059 4013 4039 0 -7.90(-0.20%)
Dec 24, 2019 4050 4065 4019 4047 0 -4.94(-0.12%)
Dec 23, 2019 4033 4066 4013 4052 0 +27.26(+0.68%)
Dec 20, 2019 4031 4047 3985 4025 0 +27.12(+0.68%)
Dec 19, 2019 4033 4052 3978 3998 0 -19.75(-0.49%)
Dec 18, 2019 4032 4053 3995 4017 0 -13.11(-0.33%)
Dec 17, 2019 4026 4047 3989 4030 0 +11.60(+0.29%)
Dec 16, 2019 3991 4044 3976 4019 0 +54.26(+1.37%)
Dec 13, 2019 3948 3989 3921 3965 0 +19.29(+0.49%)
Dec 12, 2019 3934 3975 3897 3945 0 +13.76(+0.35%)
Dec 11, 2019 3912 3947 3884 3931 0 +25.60(+0.66%)
Dec 10, 2019 3930 3950 3877 3906 0 -21.21(-0.54%)
Dec 09, 2019 3975 3988 3911 3927 0 -49.57(-1.25%)
Dec 06, 2019 4005 4028 3964 3977 0 -5.80(-0.15%)
Dec 05, 2019 4011 4022 3947 3982 0 -18.29(-0.46%)
Dec 04, 2019 3979 4024 3959 4001 0 +38.60(+0.97%)
Dec 03, 2019 3918 3975 3895 3962 0 +0.03(+0.00%)
Dec 02, 2019 3987 4008 3932 3962 0 -22.86(-0.57%)
Nov 29, 2019 3997 4015 3966 3985 0 -22.39(-0.56%)
Nov 27, 2019 3993 4022 3972 4007 0 +29.78(+0.75%)
Nov 26, 2019 3957 3997 3935 3978 0 +10.08(+0.25%)
Nov 25, 2019 3930 3988 3920 3968 0 +59.09(+1.51%)
Nov 22, 2019 3919 3940 3872 3908 0 +4.51(+0.12%)
Nov 21, 2019 3905 3927 3865 3904 0 -3.90(-0.10%)
Nov 20, 2019 3905 3955 3870 3908 0 +0.15(+0.00%)
Nov 19, 2019 3898 3942 3873 3908 0 +22.34(+0.57%)
Nov 18, 2019 3897 3935 3867 3885 0 -10.23(-0.26%)
Nov 15, 2019 3848 3904 3835 3896 0 +64.08(+1.67%)
Nov 14, 2019 3832 3857 3807 3831 0 -0.75(-0.02%)
Nov 13, 2019 3794 3843 3772 3832 0 +28.76(+0.76%)
Nov 12, 2019 3770 3831 3760 3803 0 +30.94(+0.82%)
Nov 11, 2019 3761 3799 3738 3773 0 -10.01(-0.26%)
Nov 08, 2019 3762 3811 3744 3783 0 +11.64(+0.31%)
Nov 07, 2019 3809 3826 3741 3771 0 -19.38(-0.51%)
Nov 06, 2019 3791 3828 3766 3790 0 +10.41(+0.28%)
Nov 05, 2019 3810 3832 3753 3780 0 -18.47(-0.49%)
Nov 04, 2019 3823 3839 3773 3798 0 -3.27(-0.09%)
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.