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 (%)
Dec 31, 2018 2936 2982 2917 2954 0 +37.47(+1.28%)
Dec 28, 2018 2928 2958 2885 2917 0 +9.60(+0.33%)
Dec 27, 2018 2839 2909 2801 2907 0 +27.81(+0.97%)
Dec 26, 2018 2743 2884 2735 2879 0 +145.71(+5.33%)
Dec 24, 2018 2784 2799 2716 2734 0 -58.37(-2.09%)
Dec 21, 2018 2848 2877 2770 2792 0 -51.28(-1.80%)
Dec 20, 2018 2910 2934 2803 2843 0 -68.82(-2.36%)
Dec 19, 2018 2966 3011 2885 2912 0 -43.15(-1.46%)
Dec 18, 2018 2980 3001 2925 2955 0 -0.20(-0.01%)
Dec 17, 2018 3022 3035 2933 2956 0 -79.03(-2.60%)
Dec 14, 2018 3077 3092 3019 3035 0 -72.90(-2.35%)
Dec 13, 2018 3130 3149 3078 3107 0 -7.59(-0.24%)
Dec 12, 2018 3134 3179 3107 3115 0 +24.93(+0.81%)
Dec 11, 2018 3098 3131 3054 3090 0 +30.33(+0.99%)
Dec 10, 2018 3011 3077 2978 3060 0 +46.48(+1.54%)
Dec 07, 2018 3092 3110 2994 3013 0 -84.50(-2.73%)
Dec 06, 2018 3033 3102 2993 3098 0 +21.19(+0.69%)
Dec 04, 2018 3181 3198 3062 3077 0 -109.73(-3.44%)
Dec 03, 2018 3177 3205 3140 3186 0 +39.43(+1.25%)
Nov 30, 2018 3125 3169 3093 3147 0 +22.93(+0.73%)
Nov 29, 2018 3111 3153 3082 3124 0 -2.32(-0.07%)
Nov 28, 2018 3033 3135 3019 3126 0 +106.60(+3.53%)
Nov 27, 2018 2994 3042 2975 3020 0 +5.20(+0.17%)
Nov 26, 2018 2991 3033 2964 3014 0 +47.84(+1.61%)
Nov 23, 2018 2939 2989 2931 2967 0 +12.22(+0.41%)
Nov 21, 2018 2954 2954 2954 2954 0 +18.40(+0.63%)
Nov 20, 2018 2888 2978 2861 2936 0 -3.87(-0.13%)
Nov 19, 2018 3054 3062 2926 2940 0 -119.59(-3.91%)
Nov 16, 2018 3001 3086 2988 3060 0 +36.79(+1.22%)
Nov 15, 2018 2944 3030 2919 3023 0 +61.88(+2.09%)
Nov 14, 2018 2999 3023 2939 2961 0 -12.85(-0.43%)
Nov 13, 2018 2996 3036 2955 2974 0 -10.52(-0.35%)
Nov 12, 2018 3081 3088 2972 2984 0 -109.47(-3.54%)
Nov 09, 2018 3140 3154 3054 3094 0 -67.68(-2.14%)
Nov 08, 2018 3145 3185 3118 3161 0 +9.78(+0.31%)
Nov 07, 2018 3073 3166 3059 3152 0 +92.54(+3.03%)
Nov 06, 2018 3018 3071 3006 3059 0 +31.64(+1.05%)
Nov 05, 2018 3049 3067 2997 3027 0 -22.38(-0.73%)
Nov 02, 2018 3068 3113 3009 3050 0 +0.19(+0.01%)
Nov 01, 2018 3011 3070 2973 3050 0 +71.00(+2.38%)
Oct 31, 2018 2985 3033 2941 2979 0 +55.70(+1.91%)
Oct 30, 2018 2877 2943 2853 2923 0 +49.62(+1.73%)
Oct 29, 2018 2952 2972 2826 2873 0 -37.08(-1.27%)
Oct 26, 2018 2906 2961 2839 2910 0 -103.31(-3.43%)
Oct 24, 2018 3121 3174 3001 3014 0 -101.55(-3.26%)
Oct 23, 2018 3085 3136 3019 3115 0 -17.99(-0.57%)
Oct 22, 2018 3118 3156 3079 3133 0 +21.46(+0.69%)
Oct 19, 2018 3195 3212 3099 3112 0 -60.53(-1.91%)
Oct 18, 2018 3231 3243 3143 3172 0 -59.90(-1.85%)
Oct 17, 2018 3223 3254 3186 3232 0 +3.20(+0.10%)
Oct 16, 2018 3144 3235 3132 3229 0 +112.49(+3.61%)
Oct 15, 2018 3137 3162 3090 3116 0 -35.01(-1.11%)
Oct 12, 2018 3136 3180 3096 3151 0 +76.79(+2.50%)
Oct 11, 2018 3100 3160 3051 3075 0 -34.50(-1.11%)
Oct 10, 2018 3224 3234 3105 3109 0 -125.43(-3.88%)
Oct 09, 2018 3226 3275 3198 3235 0 +0.75(+0.02%)
Oct 08, 2018 3287 3301 3186 3234 0 -66.86(-2.03%)
Oct 05, 2018 3321 3356 3254 3301 0 -25.31(-0.76%)
Oct 04, 2018 3381 3390 3304 3326 0 -69.63(-2.05%)
Oct 03, 2018 3458 3470 3382 3396 0 -46.47(-1.35%)
Oct 02, 2018 3476 3488 3411 3442 0 -70.32(-2.00%)
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.