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 (%)
Mar 31, 2016 2004 2023 1989 2008 0 +1.54(+0.08%)
Mar 30, 2016 2002 2018 1988 2006 0 +11.18(+0.56%)
Mar 29, 2016 1949 1999 1941 1995 0 +45.24(+2.32%)
Mar 28, 2016 1948 1959 1933 1950 0 +5.90(+0.30%)
Mar 24, 2016 1944 1944 1944 1944 0 -11.63(-0.59%)
Mar 23, 2016 1962 1975 1945 1956 0 -5.73(-0.29%)
Mar 22, 2016 1940 1972 1934 1961 0 +15.46(+0.79%)
Mar 21, 2016 1946 1957 1931 1946 0 -4.89(-0.25%)
Mar 18, 2016 1927 1961 1909 1951 0 +31.51(+1.64%)
Mar 17, 2016 1935 1942 1896 1919 0 -17.25(-0.89%)
Mar 16, 2016 1933 1951 1918 1936 0 -1.56(-0.08%)
Mar 15, 2016 1942 1956 1929 1938 0 -18.49(-0.95%)
Mar 14, 2016 1943 1968 1935 1957 0 +1.72(+0.09%)
Mar 11, 2016 1933 1959 1923 1955 0 +31.92(+1.66%)
Mar 10, 2016 1921 1939 1900 1923 0 +7.28(+0.38%)
Mar 09, 2016 1917 1927 1893 1916 0 +3.14(+0.16%)
Mar 08, 2016 1913 1930 1885 1912 0 -13.44(-0.70%)
Mar 07, 2016 1916 1938 1907 1926 0 +1.19(+0.06%)
Mar 04, 2016 1916 1936 1906 1925 0 +10.08(+0.53%)
Mar 03, 2016 1907 1921 1888 1915 0 +5.90(+0.31%)
Mar 02, 2016 1901 1919 1886 1909 0 +3.07(+0.16%)
Mar 01, 2016 1890 1911 1869 1906 0 +24.55(+1.31%)
Feb 29, 2016 1898 1914 1876 1881 0 -19.96(-1.05%)
Feb 26, 2016 1908 1927 1889 1901 0 -1.24(-0.07%)
Feb 25, 2016 1877 1910 1866 1902 0 +30.63(+1.64%)
Feb 24, 2016 1838 1878 1827 1872 0 +18.65(+1.01%)
Feb 23, 2016 1847 1868 1835 1853 0 -0.36(-0.02%)
Feb 22, 2016 1848 1864 1837 1853 0 +16.81(+0.92%)
Feb 19, 2016 1820 1845 1804 1837 0 +14.29(+0.78%)
Feb 18, 2016 1828 1847 1811 1822 0 -6.71(-0.37%)
Feb 17, 2016 1828 1847 1808 1829 0 +14.74(+0.81%)
Feb 16, 2016 1796 1823 1781 1814 0 +34.17(+1.92%)
Feb 12, 2016 1780 1780 1780 1780 0 +19.87(+1.13%)
Feb 11, 2016 1765 1785 1743 1760 0 -29.94(-1.67%)
Feb 10, 2016 1784 1810 1780 1790 0 +28.11(+1.60%)
Feb 09, 2016 1729 1780 1720 1762 0 +20.21(+1.16%)
Feb 08, 2016 1771 1781 1706 1742 0 -46.13(-2.58%)
Feb 05, 2016 1838 1851 1775 1788 0 -61.57(-3.33%)
Feb 04, 2016 1851 1870 1820 1850 0 -6.62(-0.36%)
Feb 03, 2016 1885 1892 1824 1856 0 -13.50(-0.72%)
Feb 02, 2016 1861 1887 1842 1870 0 -4.15(-0.22%)
Feb 01, 2016 1838 1885 1820 1874 0 +18.82(+1.01%)
Jan 29, 2016 1819 1865 1810 1855 0 +46.69(+2.58%)
Jan 28, 2016 1857 1863 1793 1808 0 -37.29(-2.02%)
Jan 27, 2016 1849 1883 1831 1846 0 +2.18(+0.12%)
Jan 26, 2016 1831 1854 1812 1843 0 +15.08(+0.82%)
Jan 25, 2016 1832 1854 1818 1828 0 -5.56(-0.30%)
Jan 22, 2016 1815 1839 1806 1834 0 +37.12(+2.07%)
Jan 21, 2016 1797 1815 1772 1797 0 +3.65(+0.20%)
Jan 20, 2016 1777 1809 1739 1793 0 -7.00(-0.39%)
Jan 19, 2016 1816 1832 1780 1800 0 +1.81(+0.10%)
Jan 15, 2016 1798 1798 1798 1798 0 -17.05(-0.94%)
Jan 14, 2016 1790 1830 1773 1815 0 +31.69(+1.78%)
Jan 13, 2016 1817 1844 1775 1784 0 -24.39(-1.35%)
Jan 12, 2016 1797 1829 1777 1808 0 +22.40(+1.25%)
Jan 11, 2016 1814 1821 1765 1786 0 -21.35(-1.18%)
Jan 08, 2016 1838 1852 1801 1807 0 -24.14(-1.32%)
Jan 07, 2016 1834 1853 1811 1831 0 -31.69(-1.70%)
Jan 06, 2016 1848 1878 1840 1863 0 -9.15(-0.49%)
Jan 05, 2016 1861 1884 1852 1872 0 +13.83(+0.74%)
Jan 04, 2016 1886 1892 1840 1858 0 -59.24(-3.09%)
Dec 31, 2015 1917 1917 1917 1917 0 -17.89(-0.92%)
Dec 30, 2015 1948 1956 1929 1935 0 -13.44(-0.69%)
Dec 29, 2015 1942 1958 1931 1949 0 +17.37(+0.90%)
Dec 28, 2015 1926 1939 1916 1931 0 -1.87(-0.10%)
Dec 24, 2015 1933 1933 1933 1933 0 +4.17(+0.22%)
Dec 23, 2015 1920 1937 1907 1929 0 +18.04(+0.94%)
Dec 22, 2015 1899 1917 1875 1911 0 +21.16(+1.12%)
Dec 21, 2015 1895 1906 1876 1890 0 +3.76(+0.20%)
Dec 18, 2015 1906 1914 1881 1886 0 -28.04(-1.46%)
Dec 17, 2015 1931 1940 1908 1914 0 -16.27(-0.84%)
Dec 16, 2015 1914 1937 1898 1930 0 +29.87(+1.57%)
Dec 15, 2015 1900 1918 1882 1901 0 +16.54(+0.88%)
Dec 14, 2015 1875 1899 1859 1884 0 +4.66(+0.25%)
Dec 11, 2015 1882 1909 1865 1879 0 -25.78(-1.35%)
Dec 10, 2015 1896 1921 1884 1905 0 +10.73(+0.57%)
Dec 09, 2015 1910 1930 1885 1894 0 -26.44(-1.38%)
Dec 08, 2015 1910 1931 1895 1921 0 +1.43(+0.07%)
Dec 07, 2015 1920 1934 1903 1919 0 -3.26(-0.17%)
Dec 04, 2015 1886 1928 1879 1923 0 +33.25(+1.76%)
Dec 03, 2015 1936 1946 1882 1889 0 -46.03(-2.38%)
Dec 02, 2015 1946 1956 1926 1935 0 -9.52(-0.49%)
Dec 01, 2015 1935 1954 1922 1945 0 +21.53(+1.12%)
Nov 30, 2015 1944 1952 1918 1923 0 -17.40(-0.90%)
Nov 27, 2015 1935 1952 1925 1941 0 +9.86(+0.51%)
Nov 25, 2015 1931 1931 1931 1931 0 +6.08(+0.32%)
Nov 24, 2015 1903 1935 1894 1925 0 +4.88(+0.25%)
Nov 23, 2015 1920 1930 1915 1920 0 -0.45(-0.02%)
Nov 20, 2015 1910 1935 1900 1920 0 +20.74(+1.09%)
Nov 19, 2015 1915 1923 1891 1900 0 -18.57(-0.97%)
Nov 18, 2015 1909 1923 1896 1918 0 +14.38(+0.76%)
Nov 17, 2015 1906 1921 1889 1904 0 -2.83(-0.15%)
Nov 16, 2015 1886 1912 1878 1907 0 +19.59(+1.04%)
Nov 13, 2015 1884 1906 1875 1887 0 -0.71(-0.04%)
Nov 12, 2015 1912 1923 1884 1888 0 -34.32(-1.79%)
Nov 11, 2015 1936 1948 1917 1922 0 -21.61(-1.11%)
Nov 10, 2015 1931 1952 1923 1944 0 +11.72(+0.61%)
Nov 09, 2015 1939 1948 1915 1932 0 -13.47(-0.69%)
Nov 06, 2015 1938 1957 1919 1946 0 +6.89(+0.36%)
Nov 05, 2015 1931 1952 1913 1939 0 +4.49(+0.23%)
Nov 04, 2015 1934 1952 1913 1934 0 +12.75(+0.66%)
Nov 03, 2015 1914 1934 1894 1921 0 +4.42(+0.23%)
Nov 02, 2015 1886 1923 1879 1917 0 +36.94(+1.96%)
Oct 30, 2015 1883 1897 1871 1880 0 +1.24(+0.07%)
Oct 29, 2015 1877 1901 1854 1879 0 -6.62(-0.35%)
Oct 28, 2015 1847 1892 1827 1885 0 +45.78(+2.49%)
Oct 27, 2015 1826 1852 1813 1840 0 +10.06(+0.55%)
Oct 26, 2015 1830 1848 1814 1830 0 -0.65(-0.04%)
Oct 23, 2015 1833 1863 1802 1830 0 -0.54(-0.03%)
Oct 22, 2015 1870 1877 1811 1831 0 -32.08(-1.72%)
Oct 21, 2015 1867 1881 1834 1863 0 +5.31(+0.29%)
Oct 20, 2015 1861 1875 1843 1858 0 -7.87(-0.42%)
Oct 19, 2015 1858 1875 1842 1865 0 +3.80(+0.20%)
Oct 16, 2015 1851 1874 1834 1862 0 +19.98(+1.08%)
Oct 15, 2015 1813 1846 1795 1842 0 +42.85(+2.38%)
Oct 14, 2015 1812 1829 1791 1799 0 -12.54(-0.69%)
Oct 13, 2015 1822 1836 1804 1811 0 -19.02(-1.04%)
Oct 12, 2015 1815 1836 1804 1830 0 +12.56(+0.69%)
Oct 09, 2015 1811 1830 1798 1818 0 +5.22(+0.29%)
Oct 08, 2015 1805 1823 1777 1813 0 +4.24(+0.23%)
Oct 07, 2015 1797 1818 1776 1808 0 +20.20(+1.13%)
Oct 06, 2015 1823 1834 1767 1788 0 -41.03(-2.24%)
Oct 05, 2015 1834 1854 1811 1829 0 +6.97(+0.38%)
Oct 02, 2015 1769 1824 1754 1822 0 +31.87(+1.78%)
Oct 01, 2015 1789 1801 1760 1790 0 +6.07(+0.34%)
Sep 30, 2015 1782 1801 1758 1784 0 +21.38(+1.21%)
Sep 29, 2015 1759 1789 1739 1763 0 +5.06(+0.29%)
Sep 28, 2015 1819 1827 1738 1758 0 -73.44(-4.01%)
Sep 25, 2015 1884 1893 1819 1831 0 -39.87(-2.13%)
Sep 24, 2015 1869 1885 1850 1871 0 -11.31(-0.60%)
Sep 23, 2015 1871 1895 1861 1882 0 +10.32(+0.55%)
Sep 22, 2015 1870 1883 1850 1872 0 -17.54(-0.93%)
Sep 21, 2015 1900 1918 1874 1890 0 +2.37(+0.13%)
Sep 18, 2015 1888 1911 1876 1887 0 -21.16(-1.11%)
Sep 17, 2015 1895 1935 1887 1908 0 +16.02(+0.85%)
Sep 16, 2015 1882 1901 1871 1892 0 +6.81(+0.36%)
Sep 15, 2015 1868 1894 1860 1886 0 +22.06(+1.18%)
Sep 14, 2015 1873 1882 1852 1864 0 -8.98(-0.48%)
Sep 11, 2015 1851 1883 1843 1873 0 +14.90(+0.80%)
Sep 10, 2015 1844 1872 1834 1858 0 +12.43(+0.67%)
Sep 09, 2015 1885 1892 1840 1845 0 -22.23(-1.19%)
Sep 08, 2015 1849 1874 1834 1867 0 +46.43(+2.55%)
Sep 04, 2015 1821 1821 1821 1821 0 -28.06(-1.52%)
Sep 03, 2015 1859 1878 1839 1849 0 -6.81(-0.37%)
Sep 02, 2015 1847 1861 1826 1856 0 +29.26(+1.60%)
Sep 01, 2015 1857 1870 1815 1827 0 -63.95(-3.38%)
Aug 31, 2015 1909 1926 1883 1891 0 -23.42(-1.22%)
Aug 28, 2015 1907 1926 1893 1914 0 -0.98(-0.05%)
Aug 27, 2015 1903 1929 1880 1915 0 +39.85(+2.13%)
Aug 26, 2015 1861 1881 1820 1875 0 +49.84(+2.73%)
Aug 25, 2015 1869 1884 1820 1825 0 +0.27(+0.01%)
Aug 24, 2015 1807 1868 1734 1825 0 -63.79(-3.38%)
Aug 21, 2015 1915 1929 1878 1889 0 -44.52(-2.30%)
Aug 20, 2015 1964 1970 1931 1933 0 -44.36(-2.24%)
Aug 19, 2015 1982 1997 1959 1978 0 -13.31(-0.67%)
Aug 18, 2015 1992 2005 1981 1991 0 -4.87(-0.24%)
Aug 17, 2015 1981 2001 1967 1996 0 +6.97(+0.35%)
Aug 14, 2015 1980 1996 1968 1989 0 +7.98(+0.40%)
Aug 13, 2015 1978 2001 1965 1981 0 -0.23(-0.01%)
Aug 12, 2015 1973 1993 1942 1981 0 +0.11(+0.01%)
Aug 11, 2015 1977 1996 1960 1981 0 -3.35(-0.17%)
Aug 10, 2015 1985 2002 1971 1984 0 +12.27(+0.62%)
Aug 07, 2015 1979 1990 1946 1972 0 -8.94(-0.45%)
Aug 06, 2015 2007 2025 1966 1981 0 -21.74(-1.09%)
Aug 05, 2015 1979 2022 1968 2003 0 +35.66(+1.81%)
Aug 04, 2015 1970 1989 1952 1967 0 +8.77(+0.45%)
Aug 03, 2015 1970 1981 1943 1958 0 -11.82(-0.60%)
Jul 31, 2015 1963 1984 1951 1970 0 +11.72(+0.60%)
Jul 30, 2015 1939 1967 1925 1958 0 +14.06(+0.72%)
Jul 29, 2015 1937 1956 1922 1944 0 +12.85(+0.67%)
Jul 28, 2015 1912 1942 1894 1932 0 +30.21(+1.59%)
Jul 27, 2015 1910 1919 1890 1901 0 -11.34(-0.59%)
Jul 24, 2015 1915 1947 1899 1913 0 +3.32(+0.17%)
Jul 23, 2015 1916 1927 1896 1909 0 -7.85(-0.41%)
Jul 22, 2015 1909 1927 1900 1917 0 +9.67(+0.51%)
Jul 21, 2015 1903 1922 1887 1908 0 +5.82(+0.31%)
Jul 20, 2015 1901 1910 1888 1902 0 +4.07(+0.21%)
Jul 17, 2015 1898 1907 1884 1898 0 -1.94(-0.10%)
Jul 16, 2015 1897 1906 1884 1900 0 +13.92(+0.74%)
Jul 15, 2015 1901 1906 1879 1886 0 -14.02(-0.74%)
Jul 14, 2015 1887 1906 1880 1900 0 +14.86(+0.79%)
Jul 13, 2015 1877 1893 1867 1885 0 +18.17(+0.97%)
Jul 10, 2015 1862 1877 1848 1867 0 +23.90(+1.30%)
Jul 09, 2015 1860 1866 1838 1843 0 +5.87(+0.32%)
Jul 08, 2015 1855 1864 1829 1837 0 -28.92(-1.55%)
Jul 07, 2015 1863 1876 1829 1866 0 +7.28(+0.39%)
Jul 06, 2015 1846 1870 1837 1859 0 -1.36(-0.07%)
Jul 02, 2015 1860 1860 1860 1860 0 -13.80(-0.74%)
Jul 01, 2015 1872 1889 1855 1874 0 -165.77(-8.13%)
Jun 30, 2015 2060 2066 2032 2039 0 -2.49(-0.12%)
Jun 29, 2015 2059 2082 2038 2042 0 -31.84(-1.54%)
Jun 26, 2015 2074 2090 2058 2074 0 +3.40(+0.16%)
Jun 25, 2015 2061 2081 2050 2070 0 +10.29(+0.50%)
Jun 24, 2015 2064 2078 2051 2060 0 -4.83(-0.23%)
Jun 23, 2015 2065 2079 2052 2065 0 +0.09(+0.00%)
Jun 22, 2015 2064 2080 2052 2065 0 +10.42(+0.51%)
Jun 19, 2015 2054 2070 2043 2054 0 +0.09(+0.00%)
Jun 18, 2015 2026 2063 2024 2054 0 +32.29(+1.60%)
Jun 17, 2015 2021 2035 2005 2022 0 +8.76(+0.44%)
Jun 16, 2015 2003 2023 1992 2013 0 +9.51(+0.47%)
Jun 15, 2015 2003 2014 1982 2004 0 -12.71(-0.63%)
Jun 12, 2015 2023 2033 2008 2016 0 -13.67(-0.67%)
Jun 11, 2015 2012 2038 2003 2030 0 +21.52(+1.07%)
Jun 10, 2015 1980 2015 1971 2009 0 +36.16(+1.83%)
Jun 09, 2015 1987 1995 1965 1972 0 -17.65(-0.89%)
Jun 08, 2015 2000 2009 1985 1990 0 -10.31(-0.52%)
Jun 05, 2015 2000 2009 1981 2000 0 -4.09(-0.20%)
Jun 04, 2015 2010 2024 1991 2005 0 -15.72(-0.78%)
Jun 03, 2015 2021 2033 2005 2020 0 +2.80(+0.14%)
Jun 02, 2015 2013 2029 1999 2017 0 -2.81(-0.14%)
Jun 01, 2015 2022 2036 2000 2020 0 +7.26(+0.36%)
May 29, 2015 2016 2036 1998 2013 0 -5.99(-0.30%)
May 28, 2015 2014 2033 2001 2019 0 +1.00(+0.05%)
May 27, 2015 2006 2025 1993 2018 0 +18.87(+0.94%)
May 26, 2015 2010 2020 1991 1999 0 -16.05(-0.80%)
May 22, 2015 2015 2015 2015 2015 0 -5.12(-0.25%)
May 21, 2015 2025 2035 2008 2020 0 -8.14(-0.40%)
May 20, 2015 2032 2046 2018 2028 0 -3.58(-0.18%)
May 19, 2015 2029 2043 2017 2032 0 +3.83(+0.19%)
May 18, 2015 2021 2043 2004 2028 0 +8.30(+0.41%)
May 15, 2015 2017 2028 2006 2020 0 +4.11(+0.20%)
May 14, 2015 1988 2020 1977 2016 0 +39.85(+2.02%)
May 13, 2015 1984 1995 1966 1976 0 -5.06(-0.26%)
May 12, 2015 1990 2001 1968 1981 0 -20.69(-1.03%)
May 11, 2015 2004 2018 1993 2002 0 -7.02(-0.35%)
May 08, 2015 2007 2024 1990 2009 0 +19.05(+0.96%)
May 07, 2015 1985 2010 1973 1990 0 +5.03(+0.25%)
May 06, 2015 2002 2010 1971 1985 0 -10.58(-0.53%)
May 05, 2015 2018 2026 1983 1995 0 -19.21(-0.95%)
May 04, 2015 2005 2029 1999 2014 0 +14.51(+0.73%)
May 01, 2015 1991 2011 1976 2000 0 +15.89(+0.80%)
Apr 30, 2015 1995 2015 1967 1984 0 -21.07(-1.05%)
Apr 29, 2015 2017 2027 1990 2005 0 -19.12(-0.94%)
Apr 28, 2015 2016 2033 1985 2024 0 +3.48(+0.17%)
Apr 27, 2015 2062 2070 2014 2021 0 -36.09(-1.75%)
Apr 24, 2015 2060 2073 2043 2057 0 -4.32(-0.21%)
Apr 23, 2015 2047 2072 2037 2061 0 +10.83(+0.53%)
Apr 22, 2015 2043 2063 2030 2050 0 +8.59(+0.42%)
Apr 21, 2015 2036 2051 2025 2042 0 +12.73(+0.63%)
Apr 20, 2015 2019 2040 2010 2029 0 +19.36(+0.96%)
Apr 17, 2015 2001 2020 1986 2010 0 -6.05(-0.30%)
Apr 16, 2015 2011 2027 2002 2016 0 +2.31(+0.11%)
Apr 15, 2015 2016 2029 2003 2013 0 +2.49(+0.12%)
Apr 14, 2015 2013 2025 1993 2011 0 -6.50(-0.32%)
Apr 13, 2015 2028 2042 2010 2017 0 -12.74(-0.63%)
Apr 10, 2015 2020 2041 2013 2030 0 +9.40(+0.47%)
Apr 09, 2015 2001 2027 1991 2021 0 +16.64(+0.83%)
Apr 08, 2015 1996 2014 1987 2004 0 +11.94(+0.60%)
Apr 07, 2015 1995 2016 1983 1992 0 -0.52(-0.03%)
Apr 06, 2015 1975 2006 1969 1993 0 +8.43(+0.42%)
Apr 02, 2015 1984 1984 1984 1984 0 +4.96(+0.25%)
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.