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, 2012 1299 1305 1285 1296 0 +0.89(+0.07%)
Nov 29, 2012 1300 1311 1286 1295 0 -0.41(-0.03%)
Nov 28, 2012 1285 1299 1274 1296 0 +5.83(+0.45%)
Nov 27, 2012 1297 1307 1285 1290 0 -11.29(-0.87%)
Nov 26, 2012 1306 1316 1288 1301 0 -11.09(-0.85%)
Nov 24, 2012 1288 1315 1283 1312 0 +0.00(+0.00%)
Nov 23, 2012 1288 1315 1283 1312 0 +26.70(+2.08%)
Nov 21, 2012 1285 1285 1285 0 +8.38(+0.66%)
Nov 20, 2012 1272 1285 1260 1277 0 +3.80(+0.30%)
Nov 19, 2012 1269 1279 1259 1273 0 +15.54(+1.24%)
Nov 16, 2012 1254 1267 1244 1258 0 +5.72(+0.46%)
Nov 15, 2012 1248 1262 1238 1252 0 +2.79(+0.22%)
Nov 14, 2012 1263 1274 1244 1249 0 -11.30(-0.90%)
Nov 13, 2012 1253 1276 1247 1261 0 +0.92(+0.07%)
Nov 12, 2012 1257 1269 1246 1260 0 +6.93(+0.55%)
Nov 09, 2012 1246 1266 1242 1253 0 +4.77(+0.38%)
Nov 08, 2012 1259 1268 1244 1248 0 -14.56(-1.15%)
Nov 07, 2012 1274 1282 1248 1262 0 -24.46(-1.90%)
Nov 06, 2012 1274 1300 1267 1287 0 +8.08(+0.63%)
Nov 05, 2012 1261 1284 1254 1279 0 +12.15(+0.96%)
Nov 02, 2012 1276 1287 1258 1267 0 -3.04(-0.24%)
Nov 01, 2012 1254 1278 1245 1270 0 +13.10(+1.04%)
Oct 31, 2012 1252 1269 1237 1257 0 +7.81(+0.63%)
Oct 26, 2012 1249 1249 1249 0 -0.25(-0.02%)
Oct 25, 2012 1253 1263 1237 1249 0 +4.54(+0.36%)
Oct 24, 2012 1248 1259 1237 1245 0 +1.54(+0.12%)
Oct 23, 2012 1247 1256 1234 1243 0 -16.55(-1.31%)
Oct 19, 2012 1276 1281 1254 1260 0 -20.67(-1.61%)
Oct 18, 2012 1272 1292 1259 1280 0 -2.85(-0.22%)
Oct 17, 2012 1281 1294 1270 1283 0 -0.31(-0.02%)
Oct 16, 2012 1276 1288 1271 1283 0 +13.50(+1.06%)
Oct 15, 2012 1269 1275 1259 1270 0 +4.83(+0.38%)
Oct 12, 2012 1272 1282 1259 1265 0 -5.70(-0.45%)
Oct 11, 2012 1275 1286 1264 1271 0 +4.45(+0.35%)
Oct 10, 2012 1265 1276 1255 1266 0 -1.10(-0.09%)
Oct 09, 2012 1292 1296 1262 1267 0 -31.43(-2.42%)
Oct 08, 2012 1295 1306 1291 1299 0 -3.61(-0.28%)
Oct 06, 2012 1310 1315 1296 1302 0 +0.00(+0.00%)
Oct 05, 2012 1310 1315 1296 1302 0 -3.45(-0.26%)
Oct 04, 2012 1299 1311 1288 1306 0 +7.17(+0.55%)
Oct 03, 2012 1296 1307 1286 1299 0 +4.66(+0.36%)
Oct 02, 2012 1292 1301 1280 1294 0 +4.46(+0.35%)
Oct 01, 2012 1293 1305 1281 1290 0 -1.36(-0.11%)
Sep 28, 2012 1289 1298 1278 1291 0 -0.87(-0.07%)
Sep 27, 2012 1290 1299 1281 1292 0 +6.95(+0.54%)
Sep 26, 2012 1295 1299 1279 1285 0 -13.44(-1.04%)
Sep 25, 2012 1307 1317 1294 1298 0 -4.60(-0.35%)
Sep 24, 2012 1296 1312 1288 1303 0 -2.48(-0.19%)
Sep 21, 2012 1305 1312 1295 1305 0 +3.09(+0.24%)
Sep 20, 2012 1296 1307 1289 1302 0 +2.30(+0.18%)
Sep 19, 2012 1303 1310 1292 1300 0 -1.33(-0.10%)
Sep 18, 2012 1295 1307 1289 1301 0 +1.59(+0.12%)
Sep 17, 2012 1292 1306 1285 1300 0 +3.83(+0.30%)
Sep 14, 2012 1291 1308 1282 1296 0 +4.30(+0.33%)
Sep 13, 2012 1277 1299 1268 1292 0 +13.93(+1.09%)
Sep 12, 2012 1272 1285 1267 1278 0 +7.46(+0.59%)
Sep 11, 2012 1264 1278 1258 1270 0 +6.16(+0.49%)
Sep 10, 2012 1268 1276 1256 1264 0 -5.60(-0.44%)
Sep 07, 2012 1270 1278 1259 1270 0 +6.60(+0.52%)
Sep 06, 2012 1248 1268 1245 1263 0 +19.41(+1.56%)
Sep 05, 2012 1247 1255 1234 1244 0 -6.92(-0.55%)
Sep 04, 2012 1242 1263 1234 1251 0 +10.43(+0.84%)
Aug 31, 2012 1240 1240 1240 0 +3.59(+0.29%)
Aug 30, 2012 1235 1244 1228 1237 0 -6.56(-0.53%)
Aug 29, 2012 1239 1251 1235 1243 0 +1.53(+0.12%)
Aug 27, 2012 1240 1254 1235 1242 0 -1.35(-0.11%)
Aug 24, 2012 1230 1248 1227 1243 0 +9.78(+0.79%)
Aug 23, 2012 1239 1244 1225 1233 0 -7.53(-0.61%)
Aug 22, 2012 1247 1254 1232 1241 0 -7.58(-0.61%)
Aug 21, 2012 1250 1264 1243 1248 0 -2.68(-0.21%)
Aug 20, 2012 1251 1259 1243 1251 0 -1.94(-0.15%)
Aug 17, 2012 1247 1259 1240 1253 0 +2.02(+0.16%)
Aug 16, 2012 1252 1261 1242 1251 0 -2.63(-0.21%)
Aug 15, 2012 1242 1260 1238 1253 0 +9.44(+0.76%)
Aug 14, 2012 1245 1252 1234 1244 0 +3.94(+0.32%)
Aug 13, 2012 1237 1248 1229 1240 0 -1.05(-0.08%)
Aug 11, 2012 1234 1244 1228 1241 0 +0.00(+0.00%)
Aug 10, 2012 1234 1244 1228 1241 0 +3.59(+0.29%)
Aug 09, 2012 1231 1245 1226 1238 0 +3.15(+0.26%)
Aug 08, 2012 1233 1243 1223 1234 0 -2.92(-0.24%)
Aug 07, 2012 1225 1247 1221 1237 0 +14.52(+1.19%)
Aug 06, 2012 1219 1236 1213 1223 0 +4.29(+0.35%)
Aug 03, 2012 1210 1228 1204 1219 0 +23.88(+2.00%)
Aug 02, 2012 1202 1213 1180 1195 0 -16.97(-1.40%)
Aug 01, 2012 1216 1228 1203 1212 0 -1.62(-0.13%)
Jul 31, 2012 1221 1233 1210 1213 0 -10.50(-0.86%)
Jul 30, 2012 1227 1235 1213 1224 0 -7.24(-0.59%)
Jul 27, 2012 1208 1238 1201 1231 0 +27.56(+2.29%)
Jul 26, 2012 1208 1222 1188 1203 0 -4.75(-0.39%)
Jul 25, 2012 1198 1218 1192 1208 0 +18.95(+1.59%)
Jul 24, 2012 1199 1208 1178 1189 0 -8.92(-0.74%)
Jul 23, 2012 1203 1209 1188 1198 0 -18.89(-1.55%)
Jul 20, 2012 1230 1235 1208 1217 0 -18.70(-1.51%)
Jul 19, 2012 1242 1253 1222 1236 0 -5.46(-0.44%)
Jul 18, 2012 1237 1254 1223 1241 0 +4.28(+0.35%)
Jul 17, 2012 1232 1247 1210 1237 0 +9.92(+0.81%)
Jul 16, 2012 1229 1239 1217 1227 0 -4.37(-0.35%)
Jul 14, 2012 1218 1238 1217 1231 0 +0.00(+0.00%)
Jul 13, 2012 1218 1238 1217 1231 0 +12.03(+0.99%)
Jul 12, 2012 1217 1226 1207 1219 0 -7.02(-0.57%)
Jul 11, 2012 1222 1233 1212 1226 0 +3.14(+0.26%)
Jul 10, 2012 1236 1244 1219 1223 0 -9.66(-0.78%)
Jul 09, 2012 1226 1240 1221 1233 0 +2.03(+0.16%)
Jul 06, 2012 1228 1239 1221 1231 0 -12.02(-0.97%)
Jul 05, 2012 1244 1254 1237 1243 0 -7.09(-0.57%)
Jul 03, 2012 1250 1250 1250 0 +3.54(+0.28%)
Jul 02, 2012 1233 1251 1228 1246 0 +10.75(+0.87%)
Jun 30, 2012 1220 1241 1218 1236 0 -1.28(-0.10%)
Jun 29, 2012 1220 1241 1218 1237 0 +30.72(+2.55%)
Jun 28, 2012 1204 1217 1189 1206 0 -8.67(-0.71%)
Jun 27, 2012 1192 1222 1192 1215 0 +21.44(+1.80%)
Jun 26, 2012 1190 1204 1186 1193 0 -0.96(-0.08%)
Jun 25, 2012 1199 1209 1188 1194 0 -17.79(-1.47%)
Jun 22, 2012 1204 1219 1195 1212 0 +10.69(+0.89%)
Jun 21, 2012 1221 1232 1197 1202 0 -20.79(-1.70%)
Jun 20, 2012 1219 1230 1210 1222 0 -1.76(-0.14%)
Jun 19, 2012 1213 1234 1208 1224 0 +20.80(+1.73%)
Jun 18, 2012 1186 1210 1185 1203 0 +8.15(+0.68%)
Jun 15, 2012 1175 1199 1174 1195 0 +19.00(+1.62%)
Jun 14, 2012 1174 1192 1164 1176 0 +2.86(+0.24%)
Jun 13, 2012 1176 1192 1166 1173 0 -6.01(-0.51%)
Jun 12, 2012 1172 1182 1159 1179 0 +10.48(+0.90%)
Jun 11, 2012 1184 1192 1167 1169 0 -10.04(-0.85%)
Jun 08, 2012 1167 1183 1162 1179 0 +6.78(+0.58%)
Jun 07, 2012 1179 1189 1167 1172 0 +1.66(+0.14%)
Jun 06, 2012 1161 1174 1157 1170 0 +12.46(+1.08%)
Jun 05, 2012 1143 1162 1138 1158 0 +10.45(+0.91%)
Jun 04, 2012 1154 1161 1138 1147 0 -5.14(-0.45%)
Jun 02, 2012 1159 1168 1147 1153 0 +0.00(+0.00%)
Jun 01, 2012 1159 1168 1147 1153 0 -22.44(-1.91%)
May 31, 2012 1182 1188 1165 1175 0 -7.62(-0.64%)
May 30, 2012 1192 1198 1178 1183 0 -17.09(-1.42%)
May 29, 2012 1202 1212 1189 1200 0 +4.90(+0.41%)
May 25, 2012 1195 1195 1195 0 -3.13(-0.26%)
May 24, 2012 1191 1204 1184 1198 0 +7.57(+0.64%)
May 23, 2012 1184 1195 1172 1190 0 -2.54(-0.21%)
May 22, 2012 1200 1208 1184 1193 0 -5.84(-0.49%)
May 21, 2012 1180 1202 1175 1199 0 +22.34(+1.90%)
May 18, 2012 1195 1201 1170 1176 0 -15.63(-1.31%)
May 17, 2012 1207 1214 1189 1192 0 -16.22(-1.34%)
May 16, 2012 1217 1225 1205 1208 0 -5.41(-0.45%)
May 15, 2012 1213 1228 1208 1214 0 -6.83(-0.56%)
May 14, 2012 1220 1230 1211 1221 0 -12.69(-1.03%)
May 11, 2012 1228 1245 1224 1233 0 -1.79(-0.14%)
May 10, 2012 1232 1248 1226 1235 0 +8.92(+0.73%)
May 09, 2012 1224 1236 1215 1226 0 -12.64(-1.02%)
May 08, 2012 1227 1244 1216 1239 0 +0.76(+0.06%)
May 07, 2012 1226 1244 1224 1238 0 +6.58(+0.53%)
May 04, 2012 1243 1249 1228 1231 0 -17.79(-1.42%)
May 03, 2012 1251 1262 1243 1249 0 -2.09(-0.17%)
May 02, 2012 1245 1258 1236 1251 0 -2.66(-0.21%)
May 01, 2012 1248 1266 1239 1254 0 +3.82(+0.31%)
Apr 30, 2012 1247 1258 1239 1250 0 +1.76(+0.14%)
Apr 27, 2012 1241 1258 1233 1248 0 +13.14(+1.06%)
Apr 26, 2012 1226 1243 1219 1235 0 +5.59(+0.45%)
Apr 25, 2012 1224 1236 1216 1230 0 +14.67(+1.21%)
Apr 24, 2012 1203 1219 1198 1215 0 +11.50(+0.96%)
Apr 23, 2012 1204 1212 1193 1203 0 -12.25(-1.01%)
Apr 20, 2012 1218 1227 1208 1216 0 +2.17(+0.18%)
Apr 19, 2012 1221 1232 1203 1214 0 -0.84(-0.07%)
Apr 18, 2012 1212 1230 1208 1214 0 -0.89(-0.07%)
Apr 17, 2012 1207 1227 1202 1215 0 +18.04(+1.51%)
Apr 16, 2012 1209 1218 1190 1197 0 -23.04(-1.89%)
Apr 13, 2012 1234 1243 1219 1220 0 -19.41(-1.57%)
Apr 12, 2012 1225 1245 1221 1240 0 +14.30(+1.17%)
Apr 11, 2012 1225 1234 1217 1225 0 +9.92(+0.82%)
Apr 10, 2012 1231 1239 1213 1215 0 -20.29(-1.64%)
Apr 09, 2012 1237 1245 1230 1236 0 -18.85(-1.50%)
Apr 05, 2012 1247 1259 1242 1255 0 -2.50(-0.20%)
Apr 04, 2012 1254 1268 1248 1257 0 -14.79(-1.16%)
Apr 03, 2012 1263 1279 1262 1272 0 -0.62(-0.05%)
Apr 02, 2012 1256 1280 1260 1273 0 +6.32(+0.50%)
Mar 30, 2012 1260 1278 1261 1266 0 +4.41(+0.35%)
Mar 29, 2012 1254 1269 1248 1262 0 -1.96(-0.16%)
Mar 28, 2012 1270 1279 1255 1264 0 -7.87(-0.62%)
Mar 27, 2012 1269 1280 1263 1272 0 +1.73(+0.14%)
Mar 26, 2012 1255 1274 1253 1270 0 +19.76(+1.58%)
Mar 23, 2012 1247 1257 1242 1250 0 +2.16(+0.17%)
Mar 22, 2012 1245 1255 1238 1248 0 -5.04(-0.40%)
Mar 21, 2012 1250 1260 1246 1253 0 +0.73(+0.06%)
Mar 20, 2012 1250 1259 1246 1252 0 -5.22(-0.42%)
Mar 19, 2012 1256 1268 1248 1258 0 -1.37(-0.11%)
Mar 16, 2012 1257 1265 1249 1259 0 +2.35(+0.19%)
Mar 15, 2012 1243 1260 1239 1257 0 +10.79(+0.87%)
Mar 14, 2012 1242 1255 1235 1246 0 +0.64(+0.05%)
Mar 13, 2012 1230 1248 1227 1245 0 +20.95(+1.71%)
Mar 12, 2012 1232 1239 1221 1224 0 -8.73(-0.71%)
Mar 09, 2012 1231 1246 1225 1233 0 +3.92(+0.32%)
Mar 08, 2012 1213 1233 1208 1229 0 +22.29(+1.85%)
Mar 07, 2012 1198 1212 1196 1207 0 +4.33(+0.36%)
Mar 06, 2012 1206 1214 1197 1202 0 -12.24(-1.01%)
Mar 05, 2012 1217 1227 1206 1215 0 -6.94(-0.57%)
Mar 02, 2012 1225 1234 1214 1222 0 -5.45(-0.44%)
Mar 01, 2012 1228 1239 1216 1227 0 -0.57(-0.05%)
Feb 29, 2012 1239 1246 1222 1228 0 -10.49(-0.85%)
Feb 28, 2012 1239 1249 1228 1238 0 -0.41(-0.03%)
Feb 27, 2012 1226 1245 1219 1238 0 +4.84(+0.39%)
Feb 24, 2012 1216 1238 1212 1234 0 +20.67(+1.70%)
Feb 23, 2012 1211 1224 1204 1213 0 +9.12(+0.76%)
Feb 22, 2012 1204 1213 1198 1204 0 -2.00(-0.17%)
Feb 21, 2012 1217 1222 1200 1206 0 -10.37(-0.85%)
Feb 17, 2012 1216 1216 1216 0 +0.64(+0.05%)
Feb 16, 2012 1205 1222 1198 1216 0 +7.52(+0.62%)
Feb 15, 2012 1210 1217 1199 1208 0 +0.69(+0.06%)
Feb 14, 2012 1204 1213 1196 1207 0 -3.12(-0.26%)
Feb 13, 2012 1209 1218 1202 1210 0 +7.70(+0.64%)
Feb 10, 2012 1196 1208 1186 1203 0 -2.30(-0.19%)
Feb 09, 2012 1208 1214 1195 1205 0 -4.23(-0.35%)
Feb 08, 2012 1211 1219 1200 1209 0 -3.23(-0.27%)
Feb 07, 2012 1213 1226 1202 1212 0 -11.51(-0.94%)
Feb 06, 2012 1220 1229 1212 1224 0 +1.03(+0.08%)
Feb 03, 2012 1219 1230 1210 1223 0 +16.39(+1.36%)
Feb 02, 2012 1207 1216 1196 1207 0 -5.75(-0.47%)
Feb 01, 2012 1199 1223 1195 1212 0 +15.78(+1.32%)
Jan 31, 2012 1201 1211 1189 1197 0 +0.57(+0.05%)
Jan 30, 2012 1192 1203 1180 1196 0 -5.06(-0.42%)
Jan 27, 2012 1195 1207 1189 1201 0 +2.46(+0.21%)
Jan 26, 2012 1202 1219 1184 1199 0 +2.78(+0.23%)
Jan 25, 2012 1169 1201 1166 1196 0 +24.64(+2.10%)
Jan 24, 2012 1161 1180 1153 1171 0 +11.07(+0.95%)
Jan 23, 2012 1163 1170 1152 1160 0 -3.66(-0.31%)
Jan 20, 2012 1161 1170 1150 1164 0 +3.27(+0.28%)
Jan 19, 2012 1140 1171 1138 1160 0 +19.44(+1.70%)
Jan 18, 2012 1130 1146 1121 1141 0 +10.17(+0.90%)
Jan 17, 2012 1136 1147 1125 1131 0 +6.53(+0.58%)
Jan 13, 2012 1124 1124 1124 0 -7.22(-0.64%)
Jan 12, 2012 1127 1140 1113 1132 0 +4.41(+0.39%)
Jan 11, 2012 1110 1133 1106 1127 0 +9.44(+0.84%)
Jan 10, 2012 1110 1124 1105 1118 0 +14.59(+1.32%)
Jan 09, 2012 1106 1114 1094 1103 0 +1.11(+0.10%)
Jan 06, 2012 1103 1116 1091 1102 0 +1.69(+0.15%)
Jan 05, 2012 1099 1108 1092 1100 0 -1.64(-0.15%)
Jan 04, 2012 1108 1116 1093 1102 0 +3.94(+0.36%)
Dec 30, 2011 1103 1109 1094 1098 0 -2.65(-0.24%)
Dec 29, 2011 1088 1104 1084 1101 0 +13.32(+1.22%)
Dec 28, 2011 1098 1101 1082 1087 0 -10.51(-0.96%)
Dec 27, 2011 1096 1105 1091 1098 0 -1.44(-0.13%)
Dec 23, 2011 1099 1099 1099 0 +12.53(+1.15%)
Dec 21, 2011 1075 1090 1068 1087 0 +6.45(+0.60%)
Dec 20, 2011 1060 1086 1057 1080 0 +33.08(+3.16%)
Dec 19, 2011 1061 1069 1043 1047 0 -9.09(-0.86%)
Dec 16, 2011 1068 1073 1048 1056 0 -4.30(-0.41%)
Dec 15, 2011 1063 1075 1052 1061 0 +3.51(+0.33%)
Dec 14, 2011 1064 1072 1050 1057 0 -10.46(-0.98%)
Dec 13, 2011 1080 1087 1062 1068 0 -9.11(-0.85%)
Dec 12, 2011 1084 1087 1068 1077 0 -13.18(-1.21%)
Dec 09, 2011 1075 1098 1072 1090 0 +21.29(+1.99%)
Dec 08, 2011 1090 1096 1065 1069 0 -29.41(-2.68%)
Dec 07, 2011 1097 1105 1080 1098 0 -5.49(-0.50%)
Dec 06, 2011 1110 1117 1093 1103 0 -4.86(-0.44%)
Dec 05, 2011 1110 1124 1097 1108 0 +15.61(+1.43%)
Dec 02, 2011 1122 1130 1081 1093 0 -21.98(-1.97%)
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.