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 (%)
Oct 31, 2017 2930 2954 2912 2934 0 +5.31(+0.18%)
Oct 30, 2017 2958 2968 2908 2928 0 -38.73(-1.31%)
Oct 27, 2017 2945 2990 2919 2967 0 +48.92(+1.68%)
Oct 26, 2017 2918 2951 2892 2918 0 -7.17(-0.25%)
Oct 25, 2017 2923 2948 2896 2925 0 -6.03(-0.21%)
Oct 24, 2017 2934 2941 2909 2931 0 +1.84(+0.06%)
Oct 23, 2017 2934 2966 2919 2930 0 -4.25(-0.14%)
Oct 20, 2017 2925 2947 2911 2934 0 +20.29(+0.70%)
Oct 19, 2017 2908 2921 2890 2914 0 +6.48(+0.22%)
Oct 18, 2017 2894 2921 2879 2907 0 +17.26(+0.60%)
Oct 17, 2017 2870 2901 2856 2890 0 +15.34(+0.53%)
Oct 16, 2017 2871 2890 2858 2874 0 +0.01(+0.00%)
Oct 13, 2017 2867 2882 2851 2874 0 +4.68(+0.16%)
Oct 12, 2017 2856 2876 2845 2870 0 +11.35(+0.40%)
Oct 11, 2017 2846 2867 2836 2858 0 +15.50(+0.55%)
Oct 10, 2017 2853 2864 2826 2843 0 -10.11(-0.35%)
Oct 09, 2017 2887 2894 2843 2853 0 -37.73(-1.31%)
Oct 06, 2017 2881 2900 2871 2891 0 +8.84(+0.31%)
Oct 05, 2017 2861 2888 2848 2882 0 +21.37(+0.75%)
Oct 04, 2017 2839 2868 2834 2861 0 +24.60(+0.87%)
Oct 03, 2017 2856 2868 2823 2836 0 -19.93(-0.70%)
Oct 02, 2017 2840 2866 2827 2856 0 +23.67(+0.84%)
Sep 29, 2017 2798 2838 2790 2832 0 +34.60(+1.24%)
Sep 28, 2017 2809 2821 2781 2798 0 -33.00(-1.17%)
Sep 27, 2017 2826 2842 2805 2831 0 +9.46(+0.34%)
Sep 26, 2017 2828 2838 2809 2821 0 +0.77(+0.03%)
Sep 25, 2017 2829 2843 2800 2820 0 -11.16(-0.39%)
Sep 22, 2017 2819 2838 2806 2832 0 +16.35(+0.58%)
Sep 21, 2017 2836 2844 2805 2815 0 -25.00(-0.88%)
Sep 20, 2017 2838 2854 2820 2840 0 +5.37(+0.19%)
Sep 19, 2017 2874 2879 2828 2835 0 -35.90(-1.25%)
Sep 18, 2017 2868 2883 2854 2871 0 +8.47(+0.30%)
Sep 15, 2017 2876 2886 2851 2862 0 -12.14(-0.42%)
Sep 14, 2017 2864 2887 2851 2874 0 +3.81(+0.13%)
Sep 13, 2017 2883 2898 2854 2871 0 -15.60(-0.54%)
Sep 12, 2017 2894 2901 2868 2886 0 -5.68(-0.20%)
Sep 11, 2017 2888 2907 2871 2892 0 +19.49(+0.68%)
Sep 08, 2017 2845 2892 2838 2872 0 +27.79(+0.98%)
Sep 07, 2017 2833 2862 2819 2845 0 +12.32(+0.43%)
Sep 06, 2017 2837 2847 2805 2832 0 +9.56(+0.34%)
Sep 05, 2017 2804 2835 2797 2823 0 +8.75(+0.31%)
Sep 01, 2017 2821 2831 2799 2814 0 -8.27(-0.29%)
Aug 31, 2017 2792 2828 2787 2822 0 +35.30(+1.27%)
Aug 30, 2017 2783 2798 2773 2787 0 +0.00(+0.00%)
Aug 29, 2017 2779 2795 2771 2787 0 -3.73(-0.13%)
Aug 28, 2017 2789 2803 2776 2791 0 +7.86(+0.28%)
Aug 25, 2017 2788 2797 2775 2783 0 +5.16(+0.19%)
Aug 24, 2017 2785 2793 2767 2778 0 -0.42(-0.02%)
Aug 23, 2017 2806 2815 2769 2778 0 -54.13(-1.91%)
Aug 22, 2017 2807 2845 2800 2832 0 +24.94(+0.89%)
Aug 21, 2017 2795 2814 2782 2807 0 +13.08(+0.47%)
Aug 18, 2017 2797 2815 2778 2794 0 -7.09(-0.25%)
Aug 17, 2017 2821 2837 2798 2801 0 -23.65(-0.84%)
Aug 16, 2017 2822 2836 2809 2825 0 +10.08(+0.36%)
Aug 15, 2017 2811 2830 2800 2815 0 +6.59(+0.23%)
Aug 14, 2017 2799 2819 2789 2808 0 +27.15(+0.98%)
Aug 11, 2017 2772 2797 2759 2781 0 +13.93(+0.50%)
Aug 10, 2017 2784 2796 2759 2767 0 -25.23(-0.90%)
Aug 09, 2017 2788 2803 2774 2792 0 -1.12(-0.04%)
Aug 08, 2017 2806 2817 2783 2793 0 -11.99(-0.43%)
Aug 07, 2017 2799 2812 2784 2805 0 +7.56(+0.27%)
Aug 04, 2017 2809 2818 2775 2798 0 +0.83(+0.03%)
Aug 03, 2017 2766 2806 2753 2797 0 +4.37(+0.16%)
Aug 02, 2017 2811 2820 2769 2793 0 -15.41(-0.55%)
Aug 01, 2017 2819 2831 2796 2808 0 +0.32(+0.01%)
Jul 31, 2017 2826 2836 2795 2808 0 -15.33(-0.54%)
Jul 28, 2017 2805 2839 2788 2823 0 +10.90(+0.39%)
Jul 27, 2017 2839 2853 2779 2812 0 -27.25(-0.96%)
Jul 26, 2017 2859 2869 2825 2839 0 -30.09(-1.05%)
Jul 25, 2017 2889 2897 2855 2870 0 -10.30(-0.36%)
Jul 24, 2017 2869 2887 2855 2880 0 +11.26(+0.39%)
Jul 21, 2017 2876 2896 2855 2869 0 -11.58(-0.40%)
Jul 20, 2017 2874 2894 2863 2880 0 +9.60(+0.33%)
Jul 19, 2017 2862 2878 2854 2871 0 +14.85(+0.52%)
Jul 18, 2017 2851 2866 2834 2856 0 +4.10(+0.14%)
Jul 17, 2017 2856 2869 2837 2852 0 -6.23(-0.22%)
Jul 14, 2017 2828 2867 2822 2858 0 +32.90(+1.16%)
Jul 13, 2017 2839 2844 2810 2825 0 -13.89(-0.49%)
Jul 12, 2017 2816 2854 2806 2839 0 +36.01(+1.28%)
Jul 11, 2017 2808 2820 2787 2803 0 +0.53(+0.02%)
Jul 10, 2017 2808 2817 2790 2802 0 -9.29(-0.33%)
Jul 07, 2017 2788 2816 2779 2812 0 +33.65(+1.21%)
Jul 06, 2017 2788 2801 2767 2778 0 -25.09(-0.90%)
Jul 05, 2017 2784 2811 2773 2803 0 +21.30(+0.77%)
Jul 03, 2017 2803 2812 2775 2782 0 -11.33(-0.41%)
Jun 30, 2017 2793 2814 2781 2793 0 +10.77(+0.39%)
Jun 29, 2017 2810 2816 2760 2782 0 -28.37(-1.01%)
Jun 28, 2017 2807 2826 2794 2811 0 +15.33(+0.55%)
Jun 27, 2017 2804 2823 2784 2795 0 -10.22(-0.36%)
Jun 26, 2017 2821 2832 2796 2806 0 -13.83(-0.49%)
Jun 23, 2017 2811 2829 2795 2819 0 +10.46(+0.37%)
Jun 22, 2017 2797 2820 2787 2809 0 +10.35(+0.37%)
Jun 21, 2017 2807 2822 2788 2799 0 -2.05(-0.07%)
Jun 20, 2017 2804 2829 2791 2801 0 -2.99(-0.11%)
Jun 19, 2017 2779 2821 2767 2804 0 +35.23(+1.27%)
Jun 16, 2017 2768 2783 2751 2768 0 +1.99(+0.07%)
Jun 15, 2017 2757 2775 2741 2766 0 -5.66(-0.20%)
Jun 14, 2017 2775 2794 2754 2772 0 +5.29(+0.19%)
Jun 13, 2017 2752 2779 2738 2767 0 +21.18(+0.77%)
Jun 12, 2017 2763 2773 2698 2746 0 -20.80(-0.75%)
Jun 09, 2017 2786 2802 2749 2766 0 -16.40(-0.59%)
Jun 08, 2017 2779 2803 2763 2783 0 -6.19(-0.22%)
Jun 07, 2017 2784 2800 2769 2789 0 +11.34(+0.41%)
Jun 06, 2017 2778 2795 2764 2778 0 -6.84(-0.25%)
Jun 05, 2017 2790 2805 2770 2784 0 -0.79(-0.03%)
Jun 02, 2017 2779 2801 2766 2785 0 +14.89(+0.54%)
Jun 01, 2017 2729 2777 2720 2770 0 +43.40(+1.59%)
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%)
Mar 01, 2017 2477 2511 2464 2500 0 +38.79(+1.58%)
Feb 28, 2017 2465 2481 2444 2461 0 -6.07(-0.25%)
Feb 27, 2017 2465 2482 2451 2467 0 -2.74(-0.11%)
Feb 24, 2017 2449 2475 2443 2470 0 +15.45(+0.63%)
Feb 23, 2017 2432 2465 2415 2455 0 -0.28(-0.01%)
Feb 22, 2017 2456 2473 2444 2455 0 -4.57(-0.19%)
Feb 21, 2017 2452 2478 2441 2460 0 +6.42(+0.26%)
Feb 17, 2017 2453 2453 2453 2453 0 +14.98(+0.61%)
Feb 16, 2017 2442 2452 2416 2438 0 -4.29(-0.18%)
Feb 15, 2017 2416 2452 2412 2442 0 +18.65(+0.77%)
Feb 14, 2017 2413 2433 2402 2424 0 +3.74(+0.15%)
Feb 13, 2017 2414 2430 2404 2420 0 +10.31(+0.43%)
Feb 10, 2017 2409 2421 2396 2410 0 +1.31(+0.05%)
Feb 09, 2017 2394 2420 2386 2408 0 +15.32(+0.64%)
Feb 08, 2017 2391 2405 2379 2393 0 -2.47(-0.10%)
Feb 07, 2017 2395 2409 2383 2396 0 +5.07(+0.21%)
Feb 06, 2017 2397 2407 2374 2390 0 -13.00(-0.54%)
Feb 03, 2017 2395 2414 2377 2403 0 +13.68(+0.57%)
Feb 02, 2017 2380 2409 2360 2390 0 +17.20(+0.72%)
Feb 01, 2017 2372 2394 2339 2373 0 +2.93(+0.12%)
Jan 31, 2017 2338 2374 2329 2370 0 +27.33(+1.17%)
Jan 30, 2017 2349 2357 2324 2342 0 -14.15(-0.60%)
Jan 27, 2017 2321 2366 2309 2356 0 +47.83(+2.07%)
Jan 26, 2017 2325 2333 2293 2309 0 -17.05(-0.73%)
Jan 25, 2017 2325 2354 2313 2326 0 +9.48(+0.41%)
Jan 24, 2017 2319 2332 2296 2316 0 -1.60(-0.07%)
Jan 23, 2017 2326 2341 2306 2318 0 -12.97(-0.56%)
Jan 20, 2017 2345 2360 2319 2331 0 -9.54(-0.41%)
Jan 19, 2017 2346 2359 2327 2340 0 -12.59(-0.54%)
Jan 18, 2017 2358 2366 2340 2353 0 +0.48(+0.02%)
Jan 17, 2017 2342 2365 2326 2352 0 -2.87(-0.12%)
Jan 13, 2017 2355 2355 2355 2355 0 +23.34(+1.00%)
Jan 12, 2017 2325 2341 2298 2332 0 -3.83(-0.16%)
Jan 11, 2017 2330 2365 2299 2336 0 +9.45(+0.41%)
Jan 10, 2017 2275 2347 2266 2326 0 +51.24(+2.25%)
Jan 09, 2017 2263 2288 2254 2275 0 +16.27(+0.72%)
Jan 06, 2017 2245 2271 2232 2259 0 +8.40(+0.37%)
Jan 05, 2017 2256 2273 2236 2250 0 -5.28(-0.23%)
Jan 04, 2017 2246 2266 2234 2256 0 -0.09(-0.00%)
Jan 03, 2017 2252 2269 2228 2256 0 +1.89(+0.08%)
Dec 30, 2016 2254 2254 2254 2254 0 -5.87(-0.26%)
Dec 29, 2016 2254 2274 2248 2260 0 +8.57(+0.38%)
Dec 28, 2016 2267 2275 2245 2251 0 -16.70(-0.74%)
Dec 27, 2016 2268 2283 2259 2268 0 +3.47(+0.15%)
Dec 23, 2016 2264 2264 2264 2264 0 +11.87(+0.53%)
Dec 22, 2016 2248 2267 2232 2253 0 +3.70(+0.16%)
Dec 21, 2016 2253 2265 2237 2249 0 -3.33(-0.15%)
Dec 20, 2016 2256 2272 2235 2252 0 -2.15(-0.10%)
Dec 19, 2016 2258 2274 2244 2254 0 -1.76(-0.08%)
Dec 16, 2016 2268 2279 2247 2256 0 -6.51(-0.29%)
Dec 15, 2016 2251 2272 2232 2263 0 +17.32(+0.77%)
Dec 14, 2016 2260 2276 2234 2245 0 -9.69(-0.43%)
Dec 13, 2016 2254 2280 2238 2255 0 +2.48(+0.11%)
Dec 12, 2016 2227 2264 2222 2253 0 +23.65(+1.06%)
Dec 09, 2016 2210 2242 2203 2229 0 +23.16(+1.05%)
Dec 08, 2016 2187 2219 2170 2206 0 +14.69(+0.67%)
Dec 07, 2016 2178 2202 2149 2191 0 +4.20(+0.19%)
Dec 06, 2016 2184 2201 2156 2187 0 +13.81(+0.64%)
Dec 05, 2016 2175 2193 2154 2173 0 +9.37(+0.43%)
Dec 02, 2016 2153 2185 2143 2164 0 +16.76(+0.78%)
Dec 01, 2016 2188 2203 2130 2147 0 -43.23(-1.97%)
Nov 30, 2016 2223 2231 2174 2190 0 -35.12(-1.58%)
Nov 29, 2016 2226 2263 2203 2225 0 +8.04(+0.36%)
Nov 28, 2016 2227 2244 2210 2217 0 -16.60(-0.74%)
Nov 25, 2016 2226 2246 2213 2234 0 +18.10(+0.82%)
Nov 23, 2016 2216 2216 2216 2216 0 +18.88(+0.86%)
Nov 22, 2016 2217 2228 2160 2197 0 -41.49(-1.85%)
Nov 21, 2016 2233 2256 2223 2238 0 +7.88(+0.35%)
Nov 18, 2016 2238 2251 2217 2230 0 -7.39(-0.33%)
Nov 17, 2016 2206 2247 2195 2238 0 +33.66(+1.53%)
Nov 16, 2016 2192 2218 2177 2204 0 +8.14(+0.37%)
Nov 15, 2016 2150 2208 2138 2196 0 +50.68(+2.36%)
Nov 14, 2016 2213 2225 2135 2145 0 -63.90(-2.89%)
Nov 11, 2016 2242 2264 2194 2209 0 -40.21(-1.79%)
Nov 10, 2016 2270 2291 2223 2249 0 +3.90(+0.17%)
Nov 09, 2016 2280 2304 2190 2246 0 -49.46(-2.16%)
Nov 08, 2016 2268 2310 2249 2295 0 +17.81(+0.78%)
Nov 07, 2016 2261 2297 2251 2277 0 +45.06(+2.02%)
Nov 04, 2016 2218 2254 2207 2232 0 +21.79(+0.99%)
Nov 03, 2016 2207 2239 2192 2210 0 +12.80(+0.58%)
Nov 02, 2016 2202 2230 2185 2198 0 -17.59(-0.79%)
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.