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 (%)
Dec 31, 2014 1917 1917 1917 1917 0 -17.86(-0.92%)
Dec 30, 2014 1934 1949 1924 1935 0 -1.31(-0.07%)
Dec 29, 2014 1931 1944 1921 1936 0 +0.78(+0.04%)
Dec 26, 2014 1938 1948 1927 1935 0 +0.31(+0.02%)
Dec 24, 2014 1935 1935 1935 1935 0 +5.23(+0.27%)
Dec 23, 2014 1946 1960 1910 1930 0 -5.56(-0.29%)
Dec 22, 2014 1928 1948 1918 1935 0 +4.51(+0.23%)
Dec 19, 2014 1940 1955 1917 1931 0 -5.72(-0.30%)
Dec 18, 2014 1916 1939 1902 1937 0 +43.14(+2.28%)
Dec 17, 2014 1860 1899 1847 1894 0 +39.88(+2.15%)
Dec 16, 2014 1854 1886 1853 1854 0 -8.76(-0.47%)
Dec 15, 2014 1890 1897 1853 1862 0 -19.61(-1.04%)
Dec 12, 2014 1886 1906 1874 1882 0 -20.50(-1.08%)
Dec 11, 2014 1900 1921 1888 1903 0 +13.65(+0.72%)
Dec 10, 2014 1923 1931 1884 1889 0 -39.68(-2.06%)
Dec 09, 2014 1909 1933 1894 1929 0 +2.32(+0.12%)
Dec 08, 2014 1924 1945 1915 1926 0 -1.12(-0.06%)
Dec 05, 2014 1919 1940 1909 1927 0 +4.46(+0.23%)
Dec 04, 2014 1926 1941 1911 1923 0 -7.14(-0.37%)
Dec 03, 2014 1921 1938 1911 1930 0 +5.80(+0.30%)
Dec 02, 2014 1909 1933 1900 1924 0 +17.82(+0.93%)
Dec 01, 2014 1902 1922 1887 1906 0 -0.31(-0.02%)
Nov 28, 2014 1910 1926 1900 1907 0 +2.87(+0.15%)
Nov 26, 2014 1904 1904 1904 1904 0 +16.71(+0.89%)
Nov 25, 2014 1886 1903 1870 1887 0 +1.73(+0.09%)
Nov 24, 2014 1873 1889 1864 1885 0 +18.69(+1.00%)
Nov 21, 2014 1880 1887 1857 1867 0 +6.27(+0.34%)
Nov 20, 2014 1855 1867 1840 1860 0 +0.15(+0.01%)
Nov 19, 2014 1876 1883 1853 1860 0 -18.92(-1.01%)
Nov 18, 2014 1858 1887 1851 1879 0 +23.45(+1.26%)
Nov 17, 2014 1847 1865 1839 1856 0 +6.22(+0.34%)
Nov 14, 2014 1854 1865 1839 1850 0 -9.47(-0.51%)
Nov 13, 2014 1859 1873 1847 1859 0 +2.86(+0.15%)
Nov 12, 2014 1841 1861 1834 1856 0 +10.07(+0.55%)
Nov 11, 2014 1841 1856 1830 1846 0 +7.65(+0.42%)
Nov 10, 2014 1823 1845 1812 1838 0 +17.12(+0.94%)
Nov 07, 2014 1837 1847 1810 1821 0 -16.77(-0.91%)
Nov 06, 2014 1827 1845 1817 1838 0 +13.97(+0.77%)
Nov 05, 2014 1813 1837 1800 1824 0 +20.80(+1.15%)
Nov 04, 2014 1808 1827 1790 1803 0 -7.70(-0.43%)
Nov 03, 2014 1822 1830 1800 1811 0 -12.92(-0.71%)
Oct 31, 2014 1833 1844 1813 1824 0 +13.59(+0.75%)
Oct 30, 2014 1792 1817 1782 1810 0 +17.14(+0.96%)
Oct 28, 2014 1775 1797 1768 1793 0 +23.63(+1.34%)
Oct 27, 2014 1762 1774 1760 1770 0 +5.74(+0.33%)
Oct 24, 2014 1750 1772 1745 1764 0 +17.18(+0.98%)
Oct 23, 2014 1735 1757 1730 1747 0 +24.45(+1.42%)
Oct 21, 2014 1703 1729 1697 1722 0 +28.13(+1.66%)
Oct 20, 2014 1674 1697 1669 1694 0 +17.13(+1.02%)
Oct 17, 2014 1686 1701 1661 1677 0 +0.23(+0.01%)
Oct 16, 2014 1664 1700 1652 1677 0 -11.94(-0.71%)
Oct 15, 2014 1681 1700 1646 1689 0 -13.32(-0.78%)
Oct 14, 2014 1717 1736 1693 1702 0 -6.64(-0.39%)
Oct 13, 2014 1725 1741 1702 1709 0 -19.27(-1.12%)
Oct 10, 2014 1735 1759 1722 1728 0 -11.28(-0.65%)
Oct 09, 2014 1763 1775 1735 1739 0 -28.74(-1.63%)
Oct 08, 2014 1732 1770 1725 1768 0 +36.57(+2.11%)
Oct 07, 2014 1739 1755 1721 1731 0 -16.35(-0.94%)
Oct 06, 2014 1751 1764 1732 1748 0 +21.98(+1.27%)
Oct 03, 2014 1716 1733 1709 1726 0 +21.65(+1.27%)
Oct 02, 2014 1694 1711 1681 1704 0 +10.40(+0.61%)
Oct 01, 2014 1697 1706 1679 1694 0 -4.60(-0.27%)
Sep 30, 2014 1710 1716 1694 1698 0 -11.99(-0.70%)
Sep 29, 2014 1697 1717 1693 1710 0 -2.53(-0.15%)
Sep 26, 2014 1705 1721 1699 1713 0 +10.74(+0.63%)
Sep 25, 2014 1718 1722 1695 1702 0 -32.00(-1.85%)
Sep 19, 2014 1752 1759 1726 1734 0 -14.28(-0.82%)
Sep 18, 2014 1744 1757 1734 1748 0 +11.95(+0.69%)
Sep 17, 2014 1747 1759 1727 1736 0 -12.23(-0.70%)
Sep 16, 2014 1741 1755 1727 1749 0 +5.98(+0.34%)
Sep 15, 2014 1750 1755 1731 1743 0 -8.02(-0.46%)
Sep 12, 2014 1764 1770 1742 1751 0 -14.53(-0.82%)
Sep 11, 2014 1755 1770 1747 1765 0 +2.66(+0.15%)
Sep 10, 2014 1756 1769 1748 1763 0 +9.68(+0.55%)
Sep 09, 2014 1759 1766 1743 1753 0 -5.84(-0.33%)
Sep 08, 2014 1752 1769 1745 1759 0 +5.09(+0.29%)
Sep 05, 2014 1752 1761 1734 1754 0 +4.21(+0.24%)
Sep 04, 2014 1762 1775 1745 1749 0 -8.95(-0.51%)
Sep 03, 2014 1765 1774 1754 1758 0 -4.71(-0.27%)
Sep 02, 2014 1770 1776 1755 1763 0 -4.10(-0.23%)
Aug 29, 2014 1767 1767 1767 0 +10.81(+0.62%)
Aug 28, 2014 1757 1766 1747 1756 0 -7.17(-0.41%)
Aug 27, 2014 1772 1777 1757 1763 0 -9.15(-0.52%)
Aug 26, 2014 1767 1779 1760 1773 0 +6.30(+0.36%)
Aug 25, 2014 1766 1776 1758 1766 0 +8.39(+0.48%)
Aug 22, 2014 1767 1774 1751 1758 0 -11.39(-0.64%)
Aug 21, 2014 1769 1779 1757 1769 0 +7.48(+0.42%)
Aug 20, 2014 1762 1770 1749 1762 0 -4.35(-0.25%)
Aug 19, 2014 1765 1775 1755 1766 0 +2.50(+0.14%)
Aug 18, 2014 1757 1769 1750 1764 0 +17.92(+1.03%)
Aug 15, 2014 1761 1766 1731 1746 0 -8.11(-0.46%)
Aug 14, 2014 1753 1764 1742 1754 0 +3.30(+0.19%)
Aug 13, 2014 1737 1754 1731 1751 0 +19.89(+1.15%)
Aug 12, 2014 1729 1744 1720 1731 0 +2.07(+0.12%)
Aug 11, 2014 1732 1744 1720 1729 0 +2.29(+0.13%)
Aug 08, 2014 1716 1733 1701 1726 0 +9.65(+0.56%)
Aug 07, 2014 1739 1750 1707 1717 0 -24.32(-1.40%)
Aug 06, 2014 1733 1752 1729 1741 0 -2.06(-0.12%)
Aug 05, 2014 1746 1762 1733 1743 0 -5.83(-0.33%)
Aug 04, 2014 1736 1755 1722 1749 0 +12.12(+0.70%)
Aug 01, 2014 1738 1752 1718 1737 0 -5.68(-0.33%)
Jul 31, 2014 1762 1773 1736 1742 0 -28.94(-1.63%)
Jul 23, 2014 1771 1781 1760 1771 0 +5.74(+0.33%)
Jul 22, 2014 1757 1778 1752 1766 0 +16.10(+0.92%)
Jul 21, 2014 1751 1760 1735 1750 0 -9.15(-0.52%)
Jul 18, 2014 1746 1766 1733 1759 0 +17.73(+1.02%)
Jul 17, 2014 1754 1770 1735 1741 0 -23.11(-1.31%)
Jul 16, 2014 1776 1781 1756 1764 0 -4.65(-0.26%)
Jul 15, 2014 1773 1787 1756 1769 0 -12.20(-0.69%)
Jul 14, 2014 1791 1797 1771 1781 0 -1.74(-0.10%)
Jul 11, 2014 1772 1786 1764 1783 0 +6.51(+0.37%)
Jul 10, 2014 1757 1782 1748 1776 0 +2.14(+0.12%)
Jul 09, 2014 1771 1784 1760 1774 0 +4.65(+0.26%)
Jul 08, 2014 1781 1787 1757 1769 0 -13.35(-0.75%)
Jul 07, 2014 1788 1796 1773 1783 0 -8.59(-0.48%)
Jul 03, 2014 1791 1791 1791 0 +3.15(+0.18%)
Jul 02, 2014 1781 1795 1768 1788 0 +6.10(+0.34%)
Jul 01, 2014 1760 1790 1756 1782 0 +31.65(+1.81%)
Jun 30, 2014 1759 1766 1741 1750 0 -6.03(-0.34%)
Jun 27, 2014 1751 1767 1743 1756 0 -0.44(-0.03%)
Jun 26, 2014 1764 1769 1745 1757 0 -7.70(-0.44%)
Jun 25, 2014 1752 1769 1746 1765 0 +16.33(+0.93%)
Jun 24, 2014 1752 1767 1744 1748 0 -7.09(-0.40%)
Jun 23, 2014 1763 1770 1750 1755 0 -7.66(-0.43%)
Jun 20, 2014 1763 1772 1751 1763 0 +6.64(+0.38%)
Jun 19, 2014 1751 1762 1742 1756 0 +7.88(+0.45%)
Jun 18, 2014 1734 1752 1726 1748 0 +12.22(+0.70%)
Jun 17, 2014 1737 1750 1721 1736 0 -5.62(-0.32%)
Jun 16, 2014 1738 1766 1730 1742 0 +12.61(+0.73%)
Jun 13, 2014 1738 1745 1723 1729 0 -5.37(-0.31%)
Jun 12, 2014 1744 1750 1723 1735 0 -8.07(-0.46%)
Jun 11, 2014 1748 1755 1732 1743 0 -8.81(-0.50%)
Jun 10, 2014 1760 1765 1737 1752 0 -11.41(-0.65%)
Jun 06, 2014 1763 1772 1750 1763 0 +1.48(+0.08%)
Jun 05, 2014 1747 1766 1738 1761 0 +13.21(+0.76%)
Jun 04, 2014 1737 1754 1730 1748 0 +2.73(+0.16%)
Jun 03, 2014 1738 1757 1729 1746 0 +1.83(+0.10%)
Jun 02, 2014 1745 1754 1729 1744 0 +0.46(+0.03%)
May 30, 2014 1747 1758 1730 1743 0 +0.77(+0.04%)
May 29, 2014 1740 1751 1731 1742 0 +7.71(+0.44%)
May 28, 2014 1740 1752 1720 1735 0 +10.13(+0.59%)
May 27, 2014 1725 1734 1710 1725 0 +6.56(+0.38%)
May 23, 2014 1718 1718 1718 0 +1.60(+0.09%)
May 22, 2014 1712 1724 1701 1716 0 +3.58(+0.21%)
May 21, 2014 1709 1723 1698 1713 0 +8.31(+0.49%)
May 20, 2014 1719 1724 1692 1705 0 -13.66(-0.79%)
May 19, 2014 1709 1725 1702 1718 0 +3.57(+0.21%)
May 16, 2014 1702 1722 1694 1715 0 +12.10(+0.71%)
May 15, 2014 1712 1719 1690 1703 0 -16.92(-0.98%)
May 14, 2014 1725 1733 1710 1719 0 -7.25(-0.42%)
May 13, 2014 1738 1746 1721 1727 0 -8.91(-0.51%)
May 12, 2014 1723 1744 1716 1736 0 +18.21(+1.06%)
May 09, 2014 1702 1723 1686 1717 0 +10.90(+0.64%)
May 08, 2014 1702 1729 1693 1707 0 +2.36(+0.14%)
May 07, 2014 1703 1716 1678 1704 0 +2.67(+0.16%)
May 06, 2014 1704 1722 1690 1702 0 -8.29(-0.48%)
May 05, 2014 1693 1717 1681 1710 0 +10.35(+0.61%)
May 02, 2014 1695 1714 1679 1699 0 +10.54(+0.62%)
May 01, 2014 1681 1703 1666 1689 0 +7.22(+0.43%)
Apr 30, 2014 1682 1691 1661 1682 0 +0.24(+0.01%)
Apr 29, 2014 1685 1705 1671 1681 0 -8.85(-0.52%)
Apr 28, 2014 1691 1704 1664 1690 0 +6.45(+0.38%)
Apr 25, 2014 1700 1710 1676 1684 0 -20.98(-1.23%)
Apr 24, 2014 1722 1731 1691 1705 0 -2.39(-0.14%)
Apr 23, 2014 1717 1728 1696 1707 0 -10.69(-0.62%)
Apr 22, 2014 1723 1736 1709 1718 0 -4.25(-0.25%)
Apr 21, 2014 1710 1729 1703 1722 0 +9.98(+0.58%)
Apr 17, 2014 1712 1712 1712 0 -0.18(-0.01%)
Apr 16, 2014 1722 1732 1697 1712 0 +3.48(+0.20%)
Apr 15, 2014 1705 1720 1667 1709 0 +4.82(+0.28%)
Apr 14, 2014 1699 1716 1684 1704 0 +20.33(+1.21%)
Apr 11, 2014 1691 1707 1676 1684 0 -18.19(-1.07%)
Apr 10, 2014 1752 1755 1694 1702 0 -49.22(-2.81%)
Apr 09, 2014 1724 1754 1712 1751 0 +30.96(+1.80%)
Apr 08, 2014 1728 1742 1707 1720 0 -9.22(-0.53%)
Apr 07, 2014 1750 1762 1720 1729 0 -26.72(-1.52%)
Apr 04, 2014 1792 1804 1751 1756 0 -29.27(-1.64%)
Apr 03, 2014 1783 1795 1764 1785 0 +5.68(+0.32%)
Apr 02, 2014 1776 1788 1765 1780 0 +3.87(+0.22%)
Apr 01, 2014 1771 1785 1756 1776 0 +11.05(+0.63%)
Mar 31, 2014 1745 1771 1736 1765 0 +27.71(+1.60%)
Mar 28, 2014 1740 1761 1727 1737 0 +1.59(+0.09%)
Mar 27, 2014 1752 1762 1718 1735 0 +13.75(+0.80%)
Mar 26, 2014 1725 1748 1709 1722 0 +5.69(+0.33%)
Mar 25, 2014 1702 1732 1692 1716 0 +19.04(+1.12%)
Mar 24, 2014 1728 1735 1685 1697 0 -24.46(-1.42%)
Mar 21, 2014 1753 1761 1716 1721 0 -17.10(-0.98%)
Mar 20, 2014 1732 1745 1721 1739 0 +3.62(+0.21%)
Mar 19, 2014 1739 1754 1722 1735 0 -4.30(-0.25%)
Mar 18, 2014 1721 1745 1713 1739 0 +21.48(+1.25%)
Mar 17, 2014 1714 1733 1708 1718 0 +7.81(+0.46%)
Mar 14, 2014 1709 1731 1697 1710 0 -2.72(-0.16%)
Mar 13, 2014 1734 1741 1706 1713 0 -16.22(-0.94%)
Mar 12, 2014 1724 1738 1713 1729 0 -3.15(-0.18%)
Mar 11, 2014 1740 1751 1722 1732 0 -7.96(-0.46%)
Mar 10, 2014 1742 1754 1726 1740 0 -3.26(-0.19%)
Mar 07, 2014 1747 1759 1724 1743 0 +8.87(+0.51%)
Mar 06, 2014 1745 1753 1728 1734 0 -6.91(-0.40%)
Mar 05, 2014 1745 1757 1727 1741 0 -7.91(-0.45%)
Mar 04, 2014 1736 1758 1727 1749 0 +30.51(+1.78%)
Mar 03, 2014 1715 1732 1700 1719 0 -10.69(-0.62%)
Feb 28, 2014 1738 1754 1714 1729 0 -8.70(-0.50%)
Feb 27, 2014 1736 1748 1720 1738 0 +0.45(+0.03%)
Feb 26, 2014 1735 1755 1723 1738 0 +3.64(+0.21%)
Feb 25, 2014 1740 1753 1720 1734 0 -7.66(-0.44%)
Feb 24, 2014 1740 1757 1730 1742 0 +7.26(+0.42%)
Feb 21, 2014 1745 1757 1727 1734 0 -7.66(-0.44%)
Feb 20, 2014 1725 1749 1715 1742 0 +17.42(+1.01%)
Feb 19, 2014 1735 1753 1719 1725 0 -16.81(-0.97%)
Feb 18, 2014 1735 1755 1724 1741 0 +6.79(+0.39%)
Feb 14, 2014 1735 1735 1735 0 +5.07(+0.29%)
Feb 13, 2014 1707 1736 1699 1730 0 +14.81(+0.86%)
Feb 12, 2014 1715 1728 1703 1715 0 +1.35(+0.08%)
Feb 11, 2014 1693 1720 1685 1713 0 +19.15(+1.13%)
Feb 10, 2014 1681 1700 1671 1694 0 +11.33(+0.67%)
Feb 07, 2014 1664 1692 1658 1683 0 +24.44(+1.47%)
Feb 06, 2014 1657 1673 1647 1659 0 +5.11(+0.31%)
Feb 05, 2014 1642 1664 1629 1653 0 +6.47(+0.39%)
Feb 04, 2014 1651 1672 1629 1647 0 +5.91(+0.36%)
Feb 03, 2014 1686 1692 1635 1641 0 -43.96(-2.61%)
Jan 31, 2014 1681 1700 1665 1685 0 -13.09(-0.77%)
Jan 30, 2014 1686 1708 1676 1698 0 +25.07(+1.50%)
Jan 29, 2014 1673 1691 1661 1673 0 -9.16(-0.54%)
Jan 28, 2014 1669 1690 1661 1682 0 +17.50(+1.05%)
Jan 27, 2014 1672 1687 1649 1665 0 -8.56(-0.51%)
Jan 24, 2014 1699 1711 1666 1673 0 -35.34(-2.07%)
Jan 23, 2014 1723 1738 1693 1709 0 -23.57(-1.36%)
Jan 22, 2014 1737 1749 1723 1732 0 -2.14(-0.12%)
Jan 21, 2014 1739 1750 1719 1734 0 +5.70(+0.33%)
Jan 17, 2014 1729 1729 1729 0 -11.82(-0.68%)
Jan 16, 2014 1726 1750 1720 1740 0 +11.47(+0.66%)
Jan 15, 2014 1723 1738 1712 1729 0 +6.98(+0.41%)
Jan 14, 2014 1715 1732 1703 1722 0 +12.59(+0.74%)
Jan 13, 2014 1716 1737 1699 1709 0 -11.95(-0.69%)
Jan 10, 2014 1713 1732 1700 1721 0 +11.36(+0.66%)
Jan 09, 2014 1703 1718 1691 1710 0 +9.25(+0.54%)
Jan 08, 2014 1689 1708 1680 1701 0 +14.84(+0.88%)
Jan 07, 2014 1669 1694 1664 1686 0 +15.77(+0.94%)
Jan 06, 2014 1680 1687 1659 1670 0 +6.09(+0.37%)
Jan 03, 2014 1660 1676 1653 1664 0 +3.98(+0.24%)
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.