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 29, 2013 1670 1677 1658 1664 0 -4.36(-0.26%)
Nov 27, 2013 1668 1668 1668 0 +6.53(+0.39%)
Nov 26, 2013 1664 1675 1652 1662 0 -1.67(-0.10%)
Nov 25, 2013 1673 1683 1659 1664 0 -2.63(-0.16%)
Nov 22, 2013 1668 1679 1655 1666 0 -0.59(-0.04%)
Nov 21, 2013 1663 1679 1653 1667 0 +6.16(+0.37%)
Nov 20, 2013 1660 1674 1652 1661 0 +1.02(+0.06%)
Nov 19, 2013 1646 1669 1640 1660 0 +9.50(+0.58%)
Nov 18, 2013 1668 1676 1645 1650 0 -15.61(-0.94%)
Nov 15, 2013 1656 1675 1650 1666 0 +9.17(+0.55%)
Nov 14, 2013 1648 1665 1639 1657 0 +20.00(+1.22%)
Nov 12, 2013 1628 1644 1618 1637 0 +6.58(+0.40%)
Nov 11, 2013 1626 1638 1617 1630 0 +3.47(+0.21%)
Nov 08, 2013 1609 1631 1604 1627 0 +14.89(+0.92%)
Nov 07, 2013 1630 1638 1606 1612 0 -9.72(-0.60%)
Nov 06, 2013 1631 1641 1613 1621 0 -6.47(-0.40%)
Nov 05, 2013 1628 1641 1612 1628 0 -9.60(-0.59%)
Nov 04, 2013 1626 1643 1618 1637 0 +13.95(+0.86%)
Nov 01, 2013 1630 1639 1610 1623 0 -4.45(-0.27%)
Oct 31, 2013 1630 1644 1614 1628 0 +0.76(+0.05%)
Oct 30, 2013 1638 1648 1614 1627 0 -6.33(-0.39%)
Oct 29, 2013 1631 1642 1617 1634 0 +5.11(+0.31%)
Oct 28, 2013 1629 1641 1614 1628 0 +8.41(+0.52%)
Oct 25, 2013 1620 1630 1605 1620 0 +2.28(+0.14%)
Oct 24, 2013 1627 1639 1601 1618 0 -11.43(-0.70%)
Oct 23, 2013 1616 1639 1606 1629 0 +12.92(+0.80%)
Oct 22, 2013 1614 1629 1604 1616 0 +5.91(+0.37%)
Oct 21, 2013 1615 1623 1600 1610 0 -5.57(-0.34%)
Oct 18, 2013 1614 1631 1597 1616 0 +0.43(+0.03%)
Oct 17, 2013 1595 1621 1584 1615 0 +9.90(+0.62%)
Oct 16, 2013 1586 1610 1578 1606 0 +25.76(+1.63%)
Oct 15, 2013 1593 1600 1575 1580 0 -15.79(-0.99%)
Oct 14, 2013 1574 1602 1567 1596 0 +14.29(+0.90%)
Oct 11, 2013 1562 1584 1556 1581 0 +16.06(+1.03%)
Oct 10, 2013 1554 1569 1546 1565 0 +24.52(+1.59%)
Oct 09, 2013 1533 1553 1525 1541 0 +11.34(+0.74%)
Oct 08, 2013 1543 1554 1526 1529 0 -11.55(-0.75%)
Oct 07, 2013 1544 1553 1531 1541 0 -9.87(-0.64%)
Oct 04, 2013 1542 1557 1536 1551 0 +11.35(+0.74%)
Oct 03, 2013 1543 1557 1527 1539 0 -6.22(-0.40%)
Oct 02, 2013 1546 1558 1526 1546 0 -12.18(-0.78%)
Oct 01, 2013 1551 1564 1542 1558 0 +1.92(+0.12%)
Sep 27, 2013 1562 1570 1547 1556 0 -22.02(-1.40%)
Sep 26, 2013 1576 1588 1563 1578 0 +4.60(+0.29%)
Sep 25, 2013 1594 1603 1568 1573 0 -37.21(-2.31%)
Sep 24, 2013 1619 1628 1605 1611 0 -9.03(-0.56%)
Sep 23, 2013 1623 1631 1609 1620 0 -5.43(-0.33%)
Sep 20, 2013 1640 1648 1621 1625 0 -13.16(-0.80%)
Sep 19, 2013 1642 1650 1627 1638 0 -1.00(-0.06%)
Sep 18, 2013 1633 1646 1617 1639 0 +6.63(+0.41%)
Sep 17, 2013 1628 1641 1620 1633 0 +5.66(+0.35%)
Sep 16, 2013 1633 1640 1617 1627 0 +9.27(+0.57%)
Sep 13, 2013 1616 1625 1605 1618 0 +2.99(+0.19%)
Sep 12, 2013 1624 1631 1609 1615 0 -11.97(-0.74%)
Sep 11, 2013 1620 1633 1610 1627 0 +8.83(+0.55%)
Sep 10, 2013 1619 1629 1606 1618 0 +11.40(+0.71%)
Sep 09, 2013 1588 1611 1580 1606 0 +20.24(+1.28%)
Sep 06, 2013 1590 1604 1565 1586 0 +4.94(+0.31%)
Sep 05, 2013 1567 1589 1560 1581 0 +14.56(+0.93%)
Sep 04, 2013 1558 1576 1548 1567 0 +8.02(+0.51%)
Sep 03, 2013 1568 1581 1545 1559 0 +7.56(+0.49%)
Aug 30, 2013 1551 1551 1551 0 -10.01(-0.64%)
Aug 29, 2013 1556 1573 1550 1561 0 +0.57(+0.04%)
Aug 28, 2013 1559 1571 1551 1560 0 +1.56(+0.10%)
Aug 27, 2013 1580 1585 1554 1559 0 -34.16(-2.14%)
Aug 26, 2013 1590 1605 1584 1593 0 +3.52(+0.22%)
Aug 23, 2013 1590 1599 1579 1590 0 +0.95(+0.06%)
Aug 22, 2013 1578 1596 1570 1589 0 +12.11(+0.77%)
Aug 21, 2013 1576 1588 1565 1576 0 -2.47(-0.16%)
Aug 20, 2013 1573 1587 1565 1579 0 +5.48(+0.35%)
Aug 19, 2013 1571 1588 1565 1573 0 +1.10(+0.07%)
Aug 16, 2013 1580 1591 1565 1572 0 -14.70(-0.93%)
Aug 15, 2013 1604 1612 1577 1587 0 -26.70(-1.65%)
Aug 14, 2013 1620 1627 1606 1614 0 -7.53(-0.46%)
Aug 13, 2013 1623 1631 1609 1621 0 -1.79(-0.11%)
Aug 12, 2013 1617 1630 1609 1623 0 -1.20(-0.07%)
Aug 09, 2013 1615 1633 1609 1624 0 +5.57(+0.34%)
Aug 08, 2013 1605 1626 1596 1619 0 +22.77(+1.43%)
Aug 07, 2013 1603 1610 1586 1596 0 -8.07(-0.50%)
Aug 06, 2013 1603 1615 1587 1604 0 -1.96(-0.12%)
Aug 05, 2013 1597 1617 1588 1606 0 +4.97(+0.31%)
Aug 02, 2013 1598 1617 1583 1601 0 -10.10(-0.63%)
Aug 01, 2013 1609 1633 1589 1611 0 +9.02(+0.56%)
Jul 31, 2013 1600 1619 1590 1602 0 +4.27(+0.27%)
Jul 30, 2013 1598 1610 1586 1598 0 +3.26(+0.20%)
Jul 29, 2013 1598 1605 1583 1595 0 -7.80(-0.49%)
Jul 26, 2013 1591 1608 1581 1602 0 +2.50(+0.16%)
Jul 25, 2013 1594 1614 1581 1600 0 +16.40(+1.04%)
Jul 24, 2013 1599 1604 1578 1583 0 -11.10(-0.70%)
Jul 23, 2013 1600 1607 1583 1595 0 -6.53(-0.41%)
Jul 22, 2013 1588 1606 1583 1601 0 +12.46(+0.78%)
Jul 19, 2013 1576 1596 1562 1589 0 +10.44(+0.66%)
Jul 18, 2013 1572 1589 1561 1578 0 +11.42(+0.73%)
Jul 17, 2013 1564 1580 1557 1567 0 +6.53(+0.42%)
Jul 16, 2013 1563 1575 1552 1560 0 -1.52(-0.10%)
Jul 15, 2013 1554 1568 1546 1562 0 +2.66(+0.17%)
Jul 12, 2013 1551 1568 1542 1559 0 +6.67(+0.43%)
Jul 11, 2013 1544 1559 1532 1552 0 +22.21(+1.45%)
Jul 10, 2013 1525 1538 1518 1530 0 +4.90(+0.32%)
Jul 09, 2013 1530 1537 1514 1525 0 -2.86(-0.19%)
Jul 08, 2013 1519 1537 1513 1528 0 +14.17(+0.94%)
Jul 05, 2013 1505 1516 1494 1514 0 +18.81(+1.26%)
Jul 03, 2013 1495 1495 1495 0 -2.22(-0.15%)
Jul 02, 2013 1505 1517 1489 1497 0 -8.97(-0.60%)
Jul 01, 2013 1503 1519 1492 1506 0 +9.75(+0.65%)
Jun 28, 2013 1496 1513 1487 1497 0 +1.81(+0.12%)
Jun 26, 2013 1500 1512 1488 1495 0 +6.32(+0.42%)
Jun 25, 2013 1503 1509 1478 1489 0 -2.07(-0.14%)
Jun 24, 2013 1486 1503 1467 1491 0 -6.70(-0.45%)
Jun 21, 2013 1486 1508 1477 1497 0 +22.01(+1.49%)
Jun 20, 2013 1500 1504 1469 1475 0 -36.79(-2.43%)
Jun 19, 2013 1535 1543 1509 1512 0 -23.85(-1.55%)
Jun 18, 2013 1534 1545 1525 1536 0 +2.67(+0.17%)
Jun 17, 2013 1531 1544 1520 1533 0 +11.72(+0.77%)
Jun 14, 2013 1525 1538 1514 1522 0 -5.63(-0.37%)
Jun 13, 2013 1503 1532 1488 1527 0 +22.69(+1.51%)
Jun 12, 2013 1519 1524 1500 1504 0 -7.99(-0.53%)
Jun 11, 2013 1505 1525 1491 1512 0 -6.41(-0.42%)
Jun 10, 2013 1504 1525 1502 1519 0 +6.48(+0.43%)
Jun 07, 2013 1493 1520 1496 1512 0 +16.59(+1.11%)
Jun 06, 2013 1473 1499 1471 1496 0 +13.04(+0.88%)
Jun 05, 2013 1495 1505 1478 1483 0 -18.89(-1.26%)
Jun 04, 2013 1515 1522 1491 1502 0 -14.89(-0.98%)
Jun 03, 2013 1507 1520 1494 1517 0 +12.25(+0.81%)
May 31, 2013 1522 1537 1502 1504 0 -21.72(-1.42%)
May 30, 2013 1518 1535 1513 1526 0 +9.18(+0.61%)
May 29, 2013 1526 1530 1505 1517 0 -16.37(-1.07%)
May 28, 2013 1526 1545 1520 1533 0 +19.64(+1.30%)
May 24, 2013 1514 1514 1514 0 -2.69(-0.18%)
May 23, 2013 1506 1523 1498 1516 0 -0.48(-0.03%)
May 22, 2013 1540 1558 1509 1517 0 -22.63(-1.47%)
May 21, 2013 1539 1552 1530 1539 0 +3.10(+0.20%)
May 20, 2013 1534 1552 1529 1536 0 -0.77(-0.05%)
May 17, 2013 1524 1544 1518 1537 0 +14.91(+0.98%)
May 16, 2013 1518 1532 1506 1522 0 +1.53(+0.10%)
May 15, 2013 1515 1530 1507 1521 0 +13.18(+0.87%)
May 13, 2013 1498 1518 1493 1507 0 +4.21(+0.28%)
May 10, 2013 1493 1510 1484 1503 0 +15.25(+1.02%)
May 09, 2013 1475 1497 1470 1488 0 +5.98(+0.40%)
May 08, 2013 1454 1485 1450 1482 0 +25.99(+1.79%)
May 07, 2013 1446 1463 1437 1456 0 -6.05(-0.41%)
May 06, 2013 1456 1471 1452 1462 0 +1.08(+0.07%)
May 03, 2013 1464 1474 1449 1461 0 +5.69(+0.39%)
May 02, 2013 1438 1468 1430 1455 0 +25.86(+1.81%)
May 01, 2013 1441 1452 1424 1429 0 -14.74(-1.02%)
Apr 30, 2013 1446 1453 1428 1444 0 -3.48(-0.24%)
Apr 29, 2013 1439 1454 1432 1448 0 +14.52(+1.01%)
Apr 26, 2013 1443 1449 1424 1433 0 -10.95(-0.76%)
Apr 25, 2013 1437 1457 1426 1444 0 +8.19(+0.57%)
Apr 24, 2013 1442 1449 1430 1436 0 -5.29(-0.37%)
Apr 23, 2013 1431 1449 1423 1441 0 +16.30(+1.14%)
Apr 22, 2013 1427 1435 1413 1425 0 -1.29(-0.09%)
Apr 19, 2013 1417 1434 1408 1426 0 +13.28(+0.94%)
Apr 18, 2013 1435 1442 1405 1413 0 -19.77(-1.38%)
Apr 17, 2013 1441 1447 1422 1433 0 -16.23(-1.12%)
Apr 16, 2013 1446 1455 1427 1449 0 +8.96(+0.62%)
Apr 15, 2013 1466 1472 1438 1440 0 -30.14(-2.05%)
Apr 12, 2013 1469 1477 1459 1470 0 -3.84(-0.26%)
Apr 11, 2013 1470 1484 1465 1474 0 +3.02(+0.21%)
Apr 10, 2013 1461 1478 1456 1471 0 +12.82(+0.88%)
Apr 09, 2013 1454 1468 1447 1458 0 +10.08(+0.70%)
Apr 08, 2013 1448 1456 1438 1448 0 -0.86(-0.06%)
Apr 05, 2013 1445 1457 1439 1449 0 -13.12(-0.90%)
Apr 04, 2013 1461 1474 1452 1462 0 +5.32(+0.37%)
Apr 03, 2013 1471 1475 1450 1457 0 -14.46(-0.98%)
Apr 02, 2013 1473 1481 1462 1471 0 +4.97(+0.34%)
Apr 01, 2013 1470 1479 1457 1466 0 -4.73(-0.32%)
Mar 28, 2013 1471 1471 1471 0 +12.96(+0.89%)
Mar 27, 2013 1441 1462 1434 1458 0 +8.91(+0.61%)
Mar 26, 2013 1440 1453 1433 1449 0 +12.05(+0.84%)
Mar 25, 2013 1443 1450 1427 1437 0 -4.45(-0.31%)
Mar 22, 2013 1435 1445 1427 1441 0 +9.68(+0.68%)
Mar 21, 2013 1434 1448 1424 1432 0 -9.92(-0.69%)
Mar 20, 2013 1436 1449 1430 1442 0 +12.91(+0.90%)
Mar 19, 2013 1429 1437 1416 1429 0 +2.67(+0.19%)
Mar 18, 2013 1423 1436 1418 1426 0 -12.48(-0.87%)
Mar 15, 2013 1445 1450 1429 1439 0 -10.35(-0.71%)
Mar 14, 2013 1444 1454 1436 1449 0 +7.19(+0.50%)
Mar 13, 2013 1439 1446 1429 1442 0 +2.47(+0.17%)
Mar 12, 2013 1437 1449 1427 1439 0 +0.55(+0.04%)
Mar 11, 2013 1428 1444 1424 1439 0 +4.21(+0.29%)
Mar 08, 2013 1425 1442 1419 1434 0 +12.08(+0.85%)
Mar 07, 2013 1426 1436 1415 1422 0 -5.57(-0.39%)
Mar 06, 2013 1424 1442 1418 1428 0 -3.19(-0.22%)
Mar 05, 2013 1417 1438 1411 1431 0 +16.11(+1.14%)
Mar 04, 2013 1404 1418 1397 1415 0 +2.79(+0.20%)
Mar 01, 2013 1390 1417 1384 1412 0 +13.93(+1.00%)
Feb 28, 2013 1400 1408 1391 1398 0 +3.84(+0.28%)
Feb 27, 2013 1381 1402 1375 1394 0 +13.96(+1.01%)
Feb 26, 2013 1383 1395 1370 1380 0 -6.60(-0.48%)
Feb 22, 2013 1380 1393 1371 1387 0 +10.96(+0.80%)
Feb 21, 2013 1390 1396 1367 1376 0 -17.21(-1.24%)
Feb 20, 2013 1409 1414 1391 1393 0 -16.00(-1.14%)
Feb 15, 2013 1409 1409 1409 0 -2.67(-0.19%)
Feb 14, 2013 1410 1423 1402 1412 0 -0.54(-0.04%)
Feb 13, 2013 1415 1428 1405 1413 0 -5.10(-0.36%)
Feb 12, 2013 1417 1427 1410 1418 0 +1.31(+0.09%)
Feb 11, 2013 1416 1423 1408 1416 0 -3.49(-0.25%)
Feb 08, 2013 1411 1426 1406 1420 0 +9.18(+0.65%)
Feb 07, 2013 1415 1421 1401 1411 0 -8.25(-0.58%)
Feb 06, 2013 1403 1423 1399 1419 0 +26.36(+1.89%)
Feb 04, 2013 1395 1407 1386 1393 0 -13.74(-0.98%)
Feb 01, 2013 1394 1415 1385 1406 0 +10.71(+0.77%)
Jan 31, 2013 1392 1405 1382 1396 0 -1.01(-0.07%)
Jan 30, 2013 1398 1409 1386 1397 0 -2.44(-0.17%)
Jan 29, 2013 1399 1411 1389 1399 0 +3.62(+0.26%)
Jan 28, 2013 1400 1406 1387 1395 0 -3.67(-0.26%)
Jan 25, 2013 1396 1407 1386 1399 0 +7.04(+0.51%)
Jan 24, 2013 1372 1400 1364 1392 0 +18.38(+1.34%)
Jan 23, 2013 1376 1384 1364 1374 0 -1.16(-0.08%)
Jan 22, 2013 1367 1379 1357 1375 0 +6.09(+0.44%)
Jan 18, 2013 1369 1369 1369 0 +8.10(+0.60%)
Jan 17, 2013 1352 1370 1347 1361 0 +13.03(+0.97%)
Jan 16, 2013 1349 1356 1341 1348 0 -4.36(-0.32%)
Jan 15, 2013 1348 1365 1338 1352 0 +1.61(+0.12%)
Jan 14, 2013 1354 1363 1342 1350 0 -5.83(-0.43%)
Jan 12, 2013 1357 1364 1345 1356 0 +0.02(+0.00%)
Jan 11, 2013 1357 1364 1345 1356 0 +2.50(+0.18%)
Jan 10, 2013 1356 1361 1343 1354 0 +3.15(+0.23%)
Jan 09, 2013 1340 1359 1334 1351 0 +12.43(+0.93%)
Jan 08, 2013 1335 1347 1324 1338 0 +2.10(+0.16%)
Jan 07, 2013 1326 1344 1321 1336 0 +7.44(+0.56%)
Jan 04, 2013 1322 1336 1314 1329 0 +10.08(+0.76%)
Jan 03, 2013 1314 1326 1306 1318 0 +5.09(+0.39%)
Jan 02, 2013 1307 1319 1289 1313 0 +22.59(+1.75%)
Dec 31, 2012 1291 1291 1291 0 +17.08(+1.34%)
Dec 28, 2012 1282 1291 1271 1274 0 -14.87(-1.15%)
Dec 27, 2012 1286 1295 1272 1289 0 +2.93(+0.23%)
Dec 26, 2012 1300 1303 1279 1286 0 -13.59(-1.05%)
Dec 24, 2012 1299 1299 1299 0 -4.40(-0.34%)
Dec 21, 2012 1305 1315 1288 1304 0 -8.42(-0.64%)
Dec 20, 2012 1301 1317 1294 1312 0 +12.99(+1.00%)
Dec 19, 2012 1306 1314 1292 1299 0 -5.72(-0.44%)
Dec 18, 2012 1298 1311 1289 1305 0 +7.39(+0.57%)
Dec 17, 2012 1287 1301 1284 1297 0 +11.17(+0.87%)
Dec 14, 2012 1286 1299 1278 1286 0 -3.09(-0.24%)
Dec 13, 2012 1292 1300 1283 1289 0 -5.02(-0.39%)
Dec 12, 2012 1297 1310 1288 1294 0 -0.96(-0.07%)
Dec 11, 2012 1287 1302 1281 1295 0 +11.91(+0.93%)
Dec 10, 2012 1272 1288 1268 1283 0 +8.75(+0.69%)
Dec 07, 2012 1271 1280 1260 1275 0 +6.09(+0.48%)
Dec 06, 2012 1268 1274 1257 1269 0 -1.35(-0.11%)
Dec 05, 2012 1276 1282 1263 1270 0 -5.95(-0.47%)
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.