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 (%)
Nov 30, 2009 1145 1155 1133 1145 0 -1.59(-0.14%)
Nov 27, 2009 1133 1155 1128 1147 0 -9.70(-0.84%)
Nov 25, 2009 1156 1156 1156 0 +6.67(+0.58%)
Nov 24, 2009 1136 1157 1135 1150 0 +8.65(+0.76%)
Nov 23, 2009 1132 1151 1127 1141 0 +13.76(+1.22%)
Nov 20, 2009 1137 1141 1119 1127 0 -8.93(-0.79%)
Nov 19, 2009 1142 1148 1126 1136 0 -13.56(-1.18%)
Nov 18, 2009 1148 1159 1137 1150 0 +3.35(+0.29%)
Nov 17, 2009 1140 1152 1134 1146 0 +2.80(+0.24%)
Nov 16, 2009 1142 1154 1134 1144 0 +5.37(+0.47%)
Nov 13, 2009 1133 1143 1127 1138 0 +5.46(+0.48%)
Nov 12, 2009 1149 1156 1127 1133 0 -20.35(-1.76%)
Nov 11, 2009 1155 1162 1142 1153 0 +4.50(+0.39%)
Nov 10, 2009 1146 1157 1135 1149 0 +3.64(+0.32%)
Nov 09, 2009 1134 1151 1125 1145 0 +16.99(+1.51%)
Nov 06, 2009 1122 1137 1113 1128 0 +4.76(+0.42%)
Nov 05, 2009 1112 1129 1105 1123 0 +16.46(+1.49%)
Nov 04, 2009 1107 1122 1096 1107 0 +6.36(+0.58%)
Nov 03, 2009 1104 1112 1085 1100 0 -4.99(-0.45%)
Nov 02, 2009 1104 1116 1093 1105 0 +6.27(+0.57%)
Oct 30, 2009 1111 1122 1091 1099 0 -14.71(-1.32%)
Oct 29, 2009 1109 1123 1096 1114 0 +9.78(+0.89%)
Oct 28, 2009 1127 1135 1099 1104 0 -16.52(-1.47%)
Oct 27, 2009 1122 1135 1111 1121 0 -2.48(-0.22%)
Oct 26, 2009 1137 1151 1117 1123 0 -13.27(-1.17%)
Oct 23, 2009 1136 1144 1131 1136 0 -5.32(-0.47%)
Oct 22, 2009 1131 1149 1122 1142 0 +12.11(+1.07%)
Oct 21, 2009 1131 1150 1121 1129 0 +1.26(+0.11%)
Oct 20, 2009 1124 1135 1122 1128 0 -29.51(-2.55%)
Oct 19, 2009 1152 1165 1143 1158 0 +7.33(+0.64%)
Oct 16, 2009 1147 1158 1137 1150 0 -0.39(-0.03%)
Oct 15, 2009 1150 1161 1140 1151 0 -11.02(-0.95%)
Oct 14, 2009 1157 1172 1147 1162 0 +11.23(+0.98%)
Oct 13, 2009 1146 1158 1139 1151 0 +2.51(+0.22%)
Oct 12, 2009 1156 1164 1141 1148 0 -5.91(-0.51%)
Oct 09, 2009 1143 1161 1137 1154 0 +9.88(+0.86%)
Oct 08, 2009 1143 1155 1134 1144 0 +6.16(+0.54%)
Oct 07, 2009 1127 1143 1122 1138 0 +9.27(+0.82%)
Oct 06, 2009 1120 1139 1108 1129 0 +3.59(+0.32%)
Oct 05, 2009 1119 1130 1105 1125 0 +6.42(+0.57%)
Oct 02, 2009 1116 1130 1107 1119 0 -4.15(-0.37%)
Oct 01, 2009 1146 1150 1117 1123 0 -24.19(-2.11%)
Sep 30, 2009 1150 1158 1122 1147 0 -5.37(-0.47%)
Sep 29, 2009 1160 1166 1147 1152 0 -8.61(-0.74%)
Sep 28, 2009 1149 1173 1141 1161 0 +16.11(+1.41%)
Sep 25, 2009 1147 1158 1136 1145 0 -1.39(-0.12%)
Sep 24, 2009 1159 1167 1138 1146 0 -13.44(-1.16%)
Sep 23, 2009 1166 1183 1148 1160 0 -6.94(-0.59%)
Sep 22, 2009 1170 1179 1157 1167 0 -2.91(-0.25%)
Sep 21, 2009 1162 1182 1158 1170 0 +3.12(+0.27%)
Sep 18, 2009 1157 1180 1148 1166 0 +4.78(+0.41%)
Sep 17, 2009 1151 1176 1144 1162 0 +14.49(+1.26%)
Sep 16, 2009 1153 1164 1135 1147 0 -1.99(-0.17%)
Sep 15, 2009 1150 1161 1134 1149 0 -1.86(-0.16%)
Sep 14, 2009 1143 1155 1135 1151 0 +2.68(+0.23%)
Sep 11, 2009 1149 1161 1139 1148 0 -3.04(-0.26%)
Sep 10, 2009 1139 1154 1128 1151 0 +11.49(+1.01%)
Sep 09, 2009 1124 1153 1119 1140 0 +21.25(+1.90%)
Sep 08, 2009 1122 1134 1105 1119 0 -1.53(-0.14%)
Sep 04, 2009 1120 1120 1120 0 +10.39(+0.94%)
Sep 03, 2009 1103 1117 1094 1110 0 +10.35(+0.94%)
Sep 02, 2009 1099 1110 1089 1099 0 -3.11(-0.28%)
Sep 01, 2009 1111 1131 1092 1103 0 -14.75(-1.32%)
Aug 31, 2009 1113 1125 1099 1117 0 +1.98(+0.18%)
Aug 28, 2009 1126 1131 1107 1115 0 -5.13(-0.46%)
Aug 27, 2009 1119 1127 1105 1120 0 +0.57(+0.05%)
Aug 26, 2009 1120 1133 1111 1120 0 -1.48(-0.13%)
Aug 25, 2009 1122 1135 1113 1121 0 +1.27(+0.11%)
Aug 24, 2009 1124 1132 1112 1120 0 +3.51(+0.31%)
Aug 21, 2009 1117 1126 1104 1117 0 +6.71(+0.60%)
Aug 20, 2009 1094 1116 1088 1110 0 +14.93(+1.36%)
Aug 19, 2009 1074 1099 1071 1095 0 +12.10(+1.12%)
Aug 18, 2009 1081 1094 1068 1083 0 +6.79(+0.63%)
Aug 17, 2009 1077 1088 1066 1076 0 -7.91(-0.73%)
Aug 14, 2009 1087 1095 1071 1084 0 -1.95(-0.18%)
Aug 13, 2009 1096 1100 1076 1086 0 -7.04(-0.64%)
Aug 12, 2009 1086 1106 1075 1093 0 +5.50(+0.51%)
Aug 11, 2009 1085 1098 1076 1087 0 +0.77(+0.07%)
Aug 10, 2009 1083 1096 1072 1087 0 +0.24(+0.02%)
Aug 07, 2009 1085 1098 1076 1086 0 +8.76(+0.81%)
Aug 06, 2009 1090 1095 1070 1078 0 -10.56(-0.97%)
Aug 05, 2009 1096 1103 1076 1088 0 -6.85(-0.63%)
Aug 04, 2009 1087 1105 1077 1095 0 +5.14(+0.47%)
Aug 03, 2009 1092 1101 1071 1090 0 +11.71(+1.09%)
Jul 31, 2009 1077 1093 1067 1078 0 -4.28(-0.40%)
Jul 30, 2009 1101 1117 1072 1082 0 -10.36(-0.95%)
Jul 29, 2009 1078 1102 1070 1093 0 +11.11(+1.03%)
Jul 28, 2009 1081 1094 1069 1082 0 +7.47(+0.70%)
Jul 27, 2009 1079 1085 1066 1074 0 +19.19(+1.82%)
Jul 25, 2009 1047 1058 1041 1055 0 -19.21(-1.79%)
Jul 24, 2009 1063 1078 1054 1074 0 +8.03(+0.75%)
Jul 23, 2009 1047 1082 1042 1066 0 +24.63(+2.36%)
Jul 22, 2009 1051 1062 1034 1042 0 -11.56(-1.10%)
Jul 21, 2009 1054 1065 1040 1053 0 +9.82(+0.94%)
Jun 26, 2009 1035 1056 1020 1043 0 +8.08(+0.78%)
Jun 25, 2009 1030 1047 1020 1035 0 +27.21(+2.70%)
Jun 24, 2009 1010 1018 996.75 1008 0 +4.22(+0.42%)
Jun 23, 2009 1006 1019 989.86 1004 0 +5.85(+0.59%)
Jun 22, 2009 1007 1013 989.03 998.02 0 -17.13(-1.69%)
Jun 19, 2009 1013 1032 1002 1015 0 +8.76(+0.87%)
Jun 18, 2009 984.99 1018 978.30 1006 0 +24.10(+2.45%)
Jun 17, 2009 973.30 998.75 965.16 982.29 0 +9.65(+0.99%)
Jun 16, 2009 978.91 988.83 966.99 972.64 0 -6.28(-0.64%)
Jun 15, 2009 1001 1004 971.58 978.92 0 -23.88(-2.38%)
Jun 12, 2009 991.93 1016 980.72 1003 0 +8.08(+0.81%)
Jun 11, 2009 986.27 1010 979.36 994.72 0 +12.01(+1.22%)
Jun 10, 2009 994.64 1001 972.63 982.71 0 -4.34(-0.44%)
Jun 09, 2009 983.12 1002 974.31 987.04 0 +9.71(+0.99%)
Jun 08, 2009 976.43 990.74 965.81 977.34 0 -17.13(-1.72%)
Jun 05, 2009 991.89 1004 977.22 994.47 0 +6.12(+0.62%)
Jun 04, 2009 1011 1015 970.47 988.35 0 -19.16(-1.90%)
Jun 03, 2009 997.33 1018 983.97 1008 0 +8.57(+0.86%)
Jun 02, 2009 979.49 1009 966.37 998.94 0 +18.48(+1.89%)
Jun 01, 2009 985.66 1001 970.15 980.46 0 +0.99(+0.10%)
May 29, 2009 963.65 982.40 951.07 979.47 0 +18.52(+1.93%)
May 28, 2009 965.92 976.11 949.82 960.95 0 -1.38(-0.14%)
May 27, 2009 962.00 980.18 949.10 962.32 0 -0.62(-0.06%)
May 26, 2009 940.37 969.80 930.97 962.95 0 +18.08(+1.91%)
May 25, 2009 938.00 958.18 933.58 944.87 0 +0.00(+0.00%)
May 22, 2009 938.00 958.18 933.58 944.87 0 +6.17(+0.66%)
May 21, 2009 942.82 952.35 927.10 938.70 0 -10.43(-1.10%)
May 20, 2009 947.93 964.55 937.54 949.13 0 +4.87(+0.52%)
May 19, 2009 944.53 957.24 934.98 944.26 0 -1.97(-0.21%)
May 18, 2009 946.96 956.14 928.82 946.24 0 +2.16(+0.23%)
May 15, 2009 945.67 959.38 931.67 944.08 0 -0.35(-0.04%)
May 14, 2009 946.81 963.09 933.27 944.42 0 +5.22(+0.56%)
May 13, 2009 946.88 960.31 931.20 939.20 0 -17.81(-1.86%)
May 12, 2009 950.51 972.48 937.01 957.01 0 +7.76(+0.82%)
May 11, 2009 945.84 962.00 933.99 949.25 0 -3.88(-0.41%)
May 08, 2009 937.35 965.50 928.54 953.13 0 +15.88(+1.69%)
May 07, 2009 929.15 950.30 919.81 937.25 0 +9.07(+0.98%)
May 06, 2009 941.05 948.21 915.75 928.18 0 -8.09(-0.86%)
May 05, 2009 927.75 943.58 913.64 936.27 0 +5.29(+0.57%)
May 04, 2009 916.92 937.90 910.53 930.97 0 +21.91(+2.41%)
May 01, 2009 908.36 919.98 892.02 909.06 0 +1.12(+0.12%)
Apr 30, 2009 928.26 941.05 899.02 907.94 0 -12.23(-1.33%)
Apr 29, 2009 918.05 933.48 904.78 920.17 0 +8.69(+0.95%)
Apr 28, 2009 915.28 931.76 900.76 911.48 0 -7.69(-0.84%)
Apr 27, 2009 908.88 942.80 899.84 919.17 0 +9.45(+1.04%)
Apr 24, 2009 909.44 925.66 893.23 909.72 0 +4.15(+0.46%)
Apr 23, 2009 902.04 931.25 878.42 905.57 0 +3.25(+0.36%)
Apr 22, 2009 907.51 923.33 890.45 902.31 0 -11.07(-1.21%)
Apr 21, 2009 922.66 938.51 898.91 913.38 0 -10.89(-1.18%)
Apr 20, 2009 934.12 949.54 914.28 924.27 0 -16.00(-1.70%)
Apr 17, 2009 931.66 948.71 922.84 940.27 0 +11.16(+1.20%)
Apr 16, 2009 928.27 942.21 915.63 929.11 0 +10.61(+1.16%)
Apr 15, 2009 913.16 927.03 899.18 918.50 0 +4.03(+0.44%)
Apr 14, 2009 913.12 933.73 900.86 914.47 0 -4.98(-0.54%)
Apr 13, 2009 914.03 931.56 902.92 919.45 0 +0.02(+0.00%)
Apr 10, 2009 922.85 933.37 905.71 919.43 0 +0.00(+0.00%)
Apr 09, 2009 922.85 933.37 905.71 919.43 0 +12.07(+1.33%)
Apr 08, 2009 893.02 914.31 887.92 907.36 0 +16.41(+1.84%)
Apr 07, 2009 880.43 905.94 873.67 890.94 0 -0.33(-0.04%)
Apr 06, 2009 885.48 908.32 873.67 891.27 0 +0.82(+0.09%)
Apr 03, 2009 915.04 921.72 878.64 890.45 0 -22.48(-2.46%)
Apr 02, 2009 914.94 933.01 901.08 912.93 0 +13.20(+1.47%)
Apr 01, 2009 889.77 908.55 869.47 899.73 0 -0.55(-0.06%)
Mar 31, 2009 901.66 917.54 883.96 900.28 0 +5.40(+0.60%)
Mar 30, 2009 898.58 906.85 880.60 894.88 0 -13.85(-1.52%)
Mar 27, 2009 900.32 923.28 886.83 908.73 0 -0.94(-0.10%)
Mar 26, 2009 903.30 917.80 880.65 909.66 0 +10.96(+1.22%)
Mar 25, 2009 900.96 914.79 877.08 898.71 0 +0.79(+0.09%)
Mar 24, 2009 888.25 915.25 876.59 897.91 0 +0.86(+0.10%)
Mar 23, 2009 880.39 898.87 874.55 897.05 0 +35.27(+4.09%)
Mar 20, 2009 863.41 883.04 848.26 861.78 0 -6.20(-0.71%)
Mar 19, 2009 897.03 900.20 855.03 867.98 0 -22.22(-2.50%)
Mar 18, 2009 878.79 904.43 867.34 890.20 0 +6.53(+0.74%)
Mar 17, 2009 868.72 885.39 859.81 883.67 0 +13.84(+1.59%)
Mar 16, 2009 879.85 892.90 865.65 869.83 0 -3.75(-0.43%)
Mar 13, 2009 856.76 880.74 849.02 873.58 0 +20.63(+2.42%)
Mar 12, 2009 824.08 857.53 814.31 852.95 0 +27.30(+3.31%)
Mar 11, 2009 841.99 853.67 818.80 825.65 0 -18.11(-2.15%)
Mar 10, 2009 830.87 850.57 815.15 843.77 0 +23.94(+2.92%)
Mar 09, 2009 829.16 846.64 810.88 819.83 0 -17.74(-2.12%)
Mar 06, 2009 837.37 853.33 815.30 837.57 0 +2.77(+0.33%)
Mar 05, 2009 847.73 858.33 826.16 834.80 0 -27.01(-3.13%)
Mar 04, 2009 848.93 875.43 833.75 861.81 0 +21.52(+2.56%)
Mar 03, 2009 835.33 858.60 822.16 840.29 0 +14.30(+1.73%)
Mar 02, 2009 844.75 860.59 814.32 826.00 0 -26.57(-3.12%)
Feb 27, 2009 882.85 895.66 845.68 852.57 0 -47.13(-5.24%)
Feb 26, 2009 947.79 956.77 894.64 899.70 0 -40.86(-4.34%)
Feb 25, 2009 950.04 959.56 928.95 940.55 0 -14.82(-1.55%)
Feb 24, 2009 947.37 965.19 930.81 955.38 0 +11.21(+1.19%)
Feb 23, 2009 955.34 967.09 935.45 944.17 0 -13.97(-1.46%)
Feb 20, 2009 959.17 974.39 943.70 958.14 0 -12.63(-1.30%)
Feb 19, 2009 971.94 985.55 958.73 970.77 0 +2.05(+0.21%)
Feb 18, 2009 969.21 980.70 953.21 968.72 0 +5.60(+0.58%)
Feb 17, 2009 969.09 984.14 948.37 963.11 0 -20.22(-2.06%)
Feb 16, 2009 987.17 997.80 973.36 983.34 0 +0.00(+0.00%)
Feb 13, 2009 987.17 997.80 973.36 983.34 0 -6.27(-0.63%)
Feb 12, 2009 955.75 994.89 947.24 989.61 0 +21.59(+2.23%)
Feb 11, 2009 962.40 979.66 947.44 968.02 0 +11.80(+1.23%)
Feb 10, 2009 970.21 982.72 945.37 956.22 0 -21.44(-2.19%)
Feb 09, 2009 988.44 996.48 962.59 977.66 0 -11.42(-1.15%)
Feb 06, 2009 987.95 1003 974.47 989.08 0 +1.99(+0.20%)
Feb 05, 2009 976.23 998.84 964.89 987.09 0 +4.16(+0.42%)
Feb 04, 2009 986.70 1008 972.35 982.93 0 -2.41(-0.24%)
Feb 03, 2009 974.07 992.71 958.30 985.34 0 +12.98(+1.34%)
Feb 02, 2009 964.95 984.08 955.22 972.35 0 -2.81(-0.29%)
Jan 30, 2009 977.90 992.24 964.05 975.17 0 +2.71(+0.28%)
Jan 29, 2009 965.89 995.13 956.68 972.46 0 -2.25(-0.23%)
Jan 28, 2009 987.15 1004 959.78 974.71 0 +6.97(+0.72%)
Jan 27, 2009 951.09 978.62 944.20 967.75 0 +19.47(+2.05%)
Jan 26, 2009 944.55 962.75 933.18 948.28 0 +8.87(+0.94%)
Jan 23, 2009 939.92 954.89 920.20 939.41 0 -12.37(-1.30%)
Jan 22, 2009 935.99 962.15 925.78 951.77 0 +4.41(+0.47%)
Jan 21, 2009 929.20 955.27 908.48 947.36 0 +32.63(+3.57%)
Jan 20, 2009 944.41 951.86 906.44 914.74 0 -30.80(-3.26%)
Jan 19, 2009 942.54 958.13 927.55 945.54 0 +0.00(+0.00%)
Jan 16, 2009 942.54 958.13 927.55 945.54 0 +11.83(+1.27%)
Jan 15, 2009 932.69 944.46 832.01 933.71 0 +1.26(+0.14%)
Jan 14, 2009 927.87 948.25 914.32 932.45 0 -8.62(-0.92%)
Jan 13, 2009 928.95 952.75 920.85 941.06 0 +8.59(+0.92%)
Jan 12, 2009 948.64 961.46 923.02 932.48 0 -14.98(-1.58%)
Jan 09, 2009 957.41 973.48 935.21 947.45 0 +2.84(+0.30%)
Jan 08, 2009 935.36 951.68 917.17 944.62 0 +7.73(+0.83%)
Jan 07, 2009 936.66 951.39 923.69 936.89 0 -8.11(-0.86%)
Jan 06, 2009 953.12 969.85 932.10 945.00 0 -4.20(-0.44%)
Jan 05, 2009 968.38 975.30 938.53 949.20 0 -15.63(-1.62%)
Jan 02, 2009 949.54 971.84 933.03 964.83 0 +20.18(+2.14%)
Jan 01, 2009 923.35 954.48 918.09 944.65 0 +0.00(+0.00%)
Dec 31, 2008 923.35 954.48 918.09 944.65 0 +21.47(+2.33%)
Dec 30, 2008 912.07 928.90 903.38 923.18 0 +13.08(+1.44%)
Dec 29, 2008 919.75 923.16 896.46 910.10 0 -9.32(-1.01%)
Dec 26, 2008 921.29 928.65 909.57 919.42 0 +2.67(+0.29%)
Dec 25, 2008 916.93 926.73 906.47 916.75 0 +0.00(+0.00%)
Dec 24, 2008 916.93 926.73 906.47 916.75 0 +1.90(+0.21%)
Dec 23, 2008 930.79 939.64 906.36 914.85 0 -10.95(-1.18%)
Dec 22, 2008 937.11 945.31 904.24 925.80 0 -5.78(-0.62%)
Dec 19, 2008 941.10 956.79 914.04 931.58 0 -1.82(-0.19%)
Dec 18, 2008 936.47 961.85 919.61 933.39 0 +2.80(+0.30%)
Dec 17, 2008 916.53 951.03 905.86 930.59 0 +6.26(+0.68%)
Dec 16, 2008 896.88 928.11 885.25 924.33 0 +34.39(+3.86%)
Dec 15, 2008 894.32 910.71 871.25 889.94 0 -0.88(-0.10%)
Dec 12, 2008 881.79 902.52 866.34 890.82 0 -12.33(-1.37%)
Dec 11, 2008 897.93 931.78 887.86 903.15 0 -0.48(-0.05%)
Dec 10, 2008 906.69 922.04 884.03 903.63 0 +1.81(+0.20%)
Dec 09, 2008 916.88 937.22 890.32 901.83 0 -22.93(-2.48%)
Dec 08, 2008 939.04 957.61 900.46 924.76 0 +2.13(+0.23%)
Dec 05, 2008 868.33 930.53 858.47 922.63 0 +46.13(+5.26%)
Dec 04, 2008 893.89 915.56 862.79 876.49 0 -26.85(-2.97%)
Dec 03, 2008 879.35 910.62 858.28 903.35 0 +17.72(+2.00%)
Dec 02, 2008 864.33 891.91 848.42 885.63 0 +25.25(+2.93%)
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.