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, 2017 2499 2519 2490 2508 0 +2.63(+0.10%)
Mar 30, 2017 2504 2518 2488 2505 0 -3.04(-0.12%)
Mar 29, 2017 2502 2518 2488 2508 0 -1.54(-0.06%)
Mar 28, 2017 2501 2516 2486 2510 0 +3.63(+0.14%)
Mar 27, 2017 2488 2514 2477 2506 0 +4.67(+0.19%)
Mar 24, 2017 2488 2518 2483 2501 0 +18.34(+0.74%)
Mar 23, 2017 2481 2505 2468 2483 0 -3.50(-0.14%)
Mar 22, 2017 2479 2502 2460 2486 0 +10.46(+0.42%)
Mar 21, 2017 2502 2516 2464 2476 0 -17.55(-0.70%)
Mar 20, 2017 2501 2508 2482 2493 0 -6.50(-0.26%)
Mar 17, 2017 2477 2511 2471 2500 0 +23.42(+0.95%)
Mar 16, 2017 2499 2505 2460 2477 0 -27.02(-1.08%)
Mar 15, 2017 2485 2510 2476 2504 0 +25.12(+1.01%)
Mar 14, 2017 2490 2498 2468 2478 0 -18.50(-0.74%)
Mar 13, 2017 2484 2502 2470 2497 0 +11.28(+0.45%)
Mar 10, 2017 2490 2499 2469 2486 0 +3.94(+0.16%)
Mar 09, 2017 2467 2490 2457 2482 0 +16.00(+0.65%)
Mar 08, 2017 2461 2481 2450 2466 0 +4.47(+0.18%)
Mar 07, 2017 2460 2476 2446 2461 0 -7.36(-0.30%)
Mar 06, 2017 2469 2483 2456 2469 0 -14.72(-0.59%)
Mar 03, 2017 2488 2499 2470 2483 0 -9.00(-0.36%)
Mar 02, 2017 2497 2510 2477 2492 0 -7.78(-0.31%)
Mar 01, 2017 2477 2511 2464 2500 0 +38.79(+1.58%)
Feb 28, 2017 2465 2481 2444 2461 0 -6.07(-0.25%)
Feb 27, 2017 2465 2482 2451 2467 0 -2.74(-0.11%)
Feb 24, 2017 2449 2475 2443 2470 0 +15.45(+0.63%)
Feb 23, 2017 2432 2465 2415 2455 0 -0.28(-0.01%)
Feb 22, 2017 2456 2473 2444 2455 0 -4.57(-0.19%)
Feb 21, 2017 2452 2478 2441 2460 0 +6.42(+0.26%)
Feb 17, 2017 2453 2453 2453 2453 0 +14.98(+0.61%)
Feb 16, 2017 2442 2452 2416 2438 0 -4.29(-0.18%)
Feb 15, 2017 2416 2452 2412 2442 0 +18.65(+0.77%)
Feb 14, 2017 2413 2433 2402 2424 0 +3.74(+0.15%)
Feb 13, 2017 2414 2430 2404 2420 0 +10.31(+0.43%)
Feb 10, 2017 2409 2421 2396 2410 0 +1.31(+0.05%)
Feb 09, 2017 2394 2420 2386 2408 0 +15.32(+0.64%)
Feb 08, 2017 2391 2405 2379 2393 0 -2.47(-0.10%)
Feb 07, 2017 2395 2409 2383 2396 0 +5.07(+0.21%)
Feb 06, 2017 2397 2407 2374 2390 0 -13.00(-0.54%)
Feb 03, 2017 2395 2414 2377 2403 0 +13.68(+0.57%)
Feb 02, 2017 2380 2409 2360 2390 0 +17.20(+0.72%)
Feb 01, 2017 2372 2394 2339 2373 0 +2.93(+0.12%)
Jan 31, 2017 2338 2374 2329 2370 0 +27.33(+1.17%)
Jan 30, 2017 2349 2357 2324 2342 0 -14.15(-0.60%)
Jan 27, 2017 2321 2366 2309 2356 0 +47.83(+2.07%)
Jan 26, 2017 2325 2333 2293 2309 0 -17.05(-0.73%)
Jan 25, 2017 2325 2354 2313 2326 0 +9.48(+0.41%)
Jan 24, 2017 2319 2332 2296 2316 0 -1.60(-0.07%)
Jan 23, 2017 2326 2341 2306 2318 0 -12.97(-0.56%)
Jan 20, 2017 2345 2360 2319 2331 0 -9.54(-0.41%)
Jan 19, 2017 2346 2359 2327 2340 0 -12.59(-0.54%)
Jan 18, 2017 2358 2366 2340 2353 0 +0.48(+0.02%)
Jan 17, 2017 2342 2365 2326 2352 0 -2.87(-0.12%)
Jan 13, 2017 2355 2355 2355 2355 0 +23.34(+1.00%)
Jan 12, 2017 2325 2341 2298 2332 0 -3.83(-0.16%)
Jan 11, 2017 2330 2365 2299 2336 0 +9.45(+0.41%)
Jan 10, 2017 2275 2347 2266 2326 0 +51.24(+2.25%)
Jan 09, 2017 2263 2288 2254 2275 0 +16.27(+0.72%)
Jan 06, 2017 2245 2271 2232 2259 0 +8.40(+0.37%)
Jan 05, 2017 2256 2273 2236 2250 0 -5.28(-0.23%)
Jan 04, 2017 2246 2266 2234 2256 0 -0.09(-0.00%)
Jan 03, 2017 2252 2269 2228 2256 0 +1.89(+0.08%)
Dec 30, 2016 2254 2254 2254 2254 0 -5.87(-0.26%)
Dec 29, 2016 2254 2274 2248 2260 0 +8.57(+0.38%)
Dec 28, 2016 2267 2275 2245 2251 0 -16.70(-0.74%)
Dec 27, 2016 2268 2283 2259 2268 0 +3.47(+0.15%)
Dec 23, 2016 2264 2264 2264 2264 0 +11.87(+0.53%)
Dec 22, 2016 2248 2267 2232 2253 0 +3.70(+0.16%)
Dec 21, 2016 2253 2265 2237 2249 0 -3.33(-0.15%)
Dec 20, 2016 2256 2272 2235 2252 0 -2.15(-0.10%)
Dec 19, 2016 2258 2274 2244 2254 0 -1.76(-0.08%)
Dec 16, 2016 2268 2279 2247 2256 0 -6.51(-0.29%)
Dec 15, 2016 2251 2272 2232 2263 0 +17.32(+0.77%)
Dec 14, 2016 2260 2276 2234 2245 0 -9.69(-0.43%)
Dec 13, 2016 2254 2280 2238 2255 0 +2.48(+0.11%)
Dec 12, 2016 2227 2264 2222 2253 0 +23.65(+1.06%)
Dec 09, 2016 2210 2242 2203 2229 0 +23.16(+1.05%)
Dec 08, 2016 2187 2219 2170 2206 0 +14.69(+0.67%)
Dec 07, 2016 2178 2202 2149 2191 0 +4.20(+0.19%)
Dec 06, 2016 2184 2201 2156 2187 0 +13.81(+0.64%)
Dec 05, 2016 2175 2193 2154 2173 0 +9.37(+0.43%)
Dec 02, 2016 2153 2185 2143 2164 0 +16.76(+0.78%)
Dec 01, 2016 2188 2203 2130 2147 0 -43.23(-1.97%)
Nov 30, 2016 2223 2231 2174 2190 0 -35.12(-1.58%)
Nov 29, 2016 2226 2263 2203 2225 0 +8.04(+0.36%)
Nov 28, 2016 2227 2244 2210 2217 0 -16.60(-0.74%)
Nov 25, 2016 2226 2246 2213 2234 0 +18.10(+0.82%)
Nov 23, 2016 2216 2216 2216 2216 0 +18.88(+0.86%)
Nov 22, 2016 2217 2228 2160 2197 0 -41.49(-1.85%)
Nov 21, 2016 2233 2256 2223 2238 0 +7.88(+0.35%)
Nov 18, 2016 2238 2251 2217 2230 0 -7.39(-0.33%)
Nov 17, 2016 2206 2247 2195 2238 0 +33.66(+1.53%)
Nov 16, 2016 2192 2218 2177 2204 0 +8.14(+0.37%)
Nov 15, 2016 2150 2208 2138 2196 0 +50.68(+2.36%)
Nov 14, 2016 2213 2225 2135 2145 0 -63.90(-2.89%)
Nov 11, 2016 2242 2264 2194 2209 0 -40.21(-1.79%)
Nov 10, 2016 2270 2291 2223 2249 0 +3.90(+0.17%)
Nov 09, 2016 2280 2304 2190 2246 0 -49.46(-2.16%)
Nov 08, 2016 2268 2310 2249 2295 0 +17.81(+0.78%)
Nov 07, 2016 2261 2297 2251 2277 0 +45.06(+2.02%)
Nov 04, 2016 2218 2254 2207 2232 0 +21.79(+0.99%)
Nov 03, 2016 2207 2239 2192 2210 0 +12.80(+0.58%)
Nov 02, 2016 2202 2230 2185 2198 0 -17.59(-0.79%)
Nov 01, 2016 2242 2251 2200 2215 0 -24.12(-1.08%)
Oct 31, 2016 2222 2248 2198 2239 0 +11.68(+0.52%)
Oct 28, 2016 2199 2266 2183 2228 0 +40.53(+1.85%)
Oct 27, 2016 2219 2227 2175 2187 0 -26.33(-1.19%)
Oct 26, 2016 2262 2267 2200 2213 0 -57.51(-2.53%)
Oct 25, 2016 2307 2313 2263 2271 0 -27.11(-1.18%)
Oct 24, 2016 2299 2314 2286 2298 0 +13.43(+0.59%)
Oct 21, 2016 2283 2293 2264 2285 0 -12.98(-0.56%)
Oct 20, 2016 2289 2307 2278 2298 0 +7.12(+0.31%)
Oct 19, 2016 2308 2315 2283 2290 0 -13.49(-0.59%)
Oct 18, 2016 2296 2314 2280 2304 0 +25.65(+1.13%)
Oct 17, 2016 2282 2290 2268 2278 0 -2.90(-0.13%)
Oct 14, 2016 2309 2316 2277 2281 0 -9.22(-0.40%)
Oct 13, 2016 2283 2302 2263 2290 0 -2.49(-0.11%)
Oct 12, 2016 2299 2313 2285 2293 0 -1.50(-0.07%)
Oct 11, 2016 2355 2359 2281 2294 0 -69.32(-2.93%)
Oct 10, 2016 2351 2379 2343 2364 0 +23.39(+1.00%)
Oct 07, 2016 2340 2345 2321 2340 0 +3.24(+0.14%)
Oct 06, 2016 2327 2344 2311 2337 0 +9.99(+0.43%)
Oct 05, 2016 2318 2338 2311 2327 0 +11.90(+0.51%)
Oct 04, 2016 2334 2346 2302 2315 0 -24.23(-1.04%)
Sep 26, 2016 2348 2358 2327 2339 0 -19.76(-0.84%)
Sep 23, 2016 2368 2377 2344 2359 0 -20.62(-0.87%)
Sep 22, 2016 2367 2390 2350 2380 0 +21.11(+0.89%)
Sep 21, 2016 2336 2368 2323 2359 0 +25.58(+1.10%)
Sep 20, 2016 2350 2358 2329 2333 0 -2.55(-0.11%)
Sep 19, 2016 2336 2358 2326 2336 0 +3.76(+0.16%)
Sep 16, 2016 2330 2345 2312 2332 0 +4.77(+0.20%)
Sep 15, 2016 2278 2340 2268 2327 0 +53.53(+2.35%)
Sep 14, 2016 2267 2288 2255 2274 0 +7.52(+0.33%)
Sep 13, 2016 2289 2301 2257 2266 0 -35.28(-1.53%)
Sep 12, 2016 2260 2306 2251 2301 0 +31.53(+1.39%)
Sep 09, 2016 2328 2332 2268 2270 0 -73.35(-3.13%)
Sep 08, 2016 2340 2358 2331 2343 0 -3.81(-0.16%)
Sep 07, 2016 2345 2361 2331 2347 0 -4.73(-0.20%)
Sep 06, 2016 2342 2359 2326 2352 0 +11.67(+0.50%)
Sep 02, 2016 2340 2340 2340 2340 0 +7.18(+0.31%)
Sep 01, 2016 2336 2345 2308 2333 0 +3.64(+0.16%)
Aug 31, 2016 2343 2353 2320 2329 0 -12.81(-0.55%)
Aug 30, 2016 2347 2358 2329 2342 0 -4.08(-0.17%)
Aug 29, 2016 2320 2355 2316 2346 0 +28.68(+1.24%)
Aug 26, 2016 2305 2329 2294 2317 0 +16.65(+0.72%)
Aug 25, 2016 2290 2319 2281 2301 0 +7.33(+0.32%)
Aug 24, 2016 2328 2337 2288 2293 0 -32.36(-1.39%)
Aug 23, 2016 2328 2345 2319 2326 0 +2.39(+0.10%)
Aug 22, 2016 2319 2331 2309 2323 0 +1.68(+0.07%)
Aug 19, 2016 2309 2326 2298 2322 0 +6.73(+0.29%)
Aug 18, 2016 2304 2323 2296 2315 0 +9.12(+0.40%)
Aug 17, 2016 2312 2318 2292 2306 0 -5.36(-0.23%)
Aug 16, 2016 2321 2330 2305 2311 0 -19.17(-0.82%)
Aug 15, 2016 2330 2345 2322 2330 0 +2.98(+0.13%)
Aug 12, 2016 2335 2340 2314 2327 0 -10.09(-0.43%)
Aug 11, 2016 2332 2350 2321 2338 0 +7.59(+0.33%)
Aug 10, 2016 2332 2341 2311 2330 0 -1.71(-0.07%)
Aug 09, 2016 2320 2342 2311 2332 0 +17.25(+0.75%)
Aug 08, 2016 2323 2330 2303 2314 0 -8.82(-0.38%)
Aug 05, 2016 2320 2336 2308 2323 0 +8.56(+0.37%)
Aug 04, 2016 2302 2325 2284 2315 0 +3.41(+0.15%)
Aug 03, 2016 2323 2333 2295 2311 0 -16.95(-0.73%)
Aug 02, 2016 2340 2347 2311 2328 0 -16.22(-0.69%)
Aug 01, 2016 2329 2360 2322 2344 0 +15.88(+0.68%)
Jul 29, 2016 2317 2344 2305 2329 0 +10.87(+0.47%)
Jul 28, 2016 2313 2338 2291 2318 0 +18.58(+0.81%)
Jul 27, 2016 2311 2323 2276 2299 0 -14.83(-0.64%)
Jul 26, 2016 2285 2318 2278 2314 0 +31.42(+1.38%)
Jul 25, 2016 2298 2305 2270 2283 0 -16.37(-0.71%)
Jul 22, 2016 2304 2315 2274 2299 0 -21.89(-0.94%)
Jul 21, 2016 2332 2341 2306 2321 0 -14.57(-0.62%)
Jul 20, 2016 2326 2347 2315 2335 0 +22.59(+0.98%)
Jul 19, 2016 2306 2328 2295 2313 0 +5.63(+0.24%)
Jul 18, 2016 2318 2327 2294 2307 0 -6.38(-0.28%)
Jul 15, 2016 2337 2344 2304 2314 0 -13.81(-0.59%)
Jul 14, 2016 2339 2344 2318 2327 0 +2.97(+0.13%)
Jul 13, 2016 2335 2343 2313 2324 0 -1.26(-0.05%)
Jul 12, 2016 2330 2346 2313 2326 0 +0.20(+0.01%)
Jul 11, 2016 2330 2341 2317 2325 0 +0.55(+0.02%)
Jul 08, 2016 2325 2330 2296 2325 0 +27.98(+1.22%)
Jul 07, 2016 2291 2309 2282 2297 0 +8.94(+0.39%)
Jul 06, 2016 2288 2288 2288 2288 0 +11.67(+0.51%)
Jul 05, 2016 2267 2289 2258 2276 0 +1.61(+0.07%)
Jul 01, 2016 2275 2275 2275 2275 0 +10.81(+0.48%)
Jun 30, 2016 2245 2267 2235 2264 0 +23.41(+1.04%)
Jun 29, 2016 2205 2248 2200 2240 0 +52.63(+2.41%)
Jun 28, 2016 2168 2194 2157 2188 0 +32.12(+1.49%)
Jun 27, 2016 2183 2195 2142 2156 0 -40.71(-1.85%)
Jun 24, 2016 2192 2233 2170 2196 0 -57.82(-2.56%)
Jun 23, 2016 2237 2257 2227 2254 0 +33.20(+1.49%)
Jun 22, 2016 2227 2239 2212 2221 0 -1.76(-0.08%)
Jun 21, 2016 2225 2237 2206 2223 0 +4.42(+0.20%)
Jun 20, 2016 2207 2233 2201 2218 0 +33.36(+1.53%)
Jun 17, 2016 2203 2208 2166 2185 0 -16.59(-0.75%)
Jun 16, 2016 2190 2207 2173 2202 0 +6.20(+0.28%)
Jun 15, 2016 2216 2223 2188 2195 0 -16.30(-0.74%)
Jun 14, 2016 2199 2217 2186 2212 0 +7.32(+0.33%)
Jun 13, 2016 2209 2231 2198 2204 0 -8.68(-0.39%)
Jun 10, 2016 2221 2228 2198 2213 0 -19.71(-0.88%)
Jun 09, 2016 2218 2246 2205 2233 0 +13.85(+0.62%)
Jun 08, 2016 2190 2223 2180 2219 0 +29.04(+1.33%)
Jun 07, 2016 2194 2205 2179 2190 0 -4.50(-0.21%)
Jun 06, 2016 2185 2203 2175 2194 0 +7.74(+0.35%)
Jun 03, 2016 2185 2200 2165 2187 0 -0.57(-0.03%)
Jun 02, 2016 2166 2191 2156 2187 0 +20.90(+0.96%)
Jun 01, 2016 2155 2173 2140 2166 0 +11.22(+0.52%)
May 31, 2016 2158 2168 2140 2155 0 -4.00(-0.19%)
May 27, 2016 2159 2159 2159 2159 0 +5.96(+0.28%)
May 26, 2016 2158 2170 2143 2153 0 -4.96(-0.23%)
May 25, 2016 2164 2175 2146 2158 0 -0.43(-0.02%)
May 24, 2016 2137 2166 2129 2158 0 +30.57(+1.44%)
May 23, 2016 2129 2145 2116 2128 0 -4.00(-0.19%)
May 20, 2016 2129 2145 2115 2132 0 +14.95(+0.71%)
May 19, 2016 2121 2137 2098 2117 0 -17.90(-0.84%)
May 18, 2016 2128 2149 2111 2135 0 +2.59(+0.12%)
May 17, 2016 2165 2177 2121 2132 0 -38.75(-1.78%)
May 16, 2016 2143 2185 2138 2171 0 +30.02(+1.40%)
May 13, 2016 2142 2159 2124 2141 0 -2.94(-0.14%)
May 12, 2016 2161 2170 2125 2144 0 -10.57(-0.49%)
May 11, 2016 2156 2178 2143 2155 0 -3.58(-0.17%)
May 10, 2016 2146 2165 2132 2158 0 +14.67(+0.68%)
May 09, 2016 2132 2160 2127 2143 0 +10.70(+0.50%)
May 06, 2016 2114 2143 2101 2133 0 +9.47(+0.45%)
May 05, 2016 2107 2133 2094 2123 0 +18.70(+0.89%)
May 04, 2016 2094 2118 2079 2105 0 -0.25(-0.01%)
May 03, 2016 2115 2128 2091 2105 0 -18.37(-0.87%)
May 02, 2016 2113 2137 2095 2123 0 +12.01(+0.57%)
Apr 29, 2016 2106 2129 2083 2111 0 -14.42(-0.68%)
Apr 28, 2016 2130 2158 2111 2126 0 -6.94(-0.33%)
Apr 27, 2016 2120 2151 2097 2133 0 +46.33(+2.22%)
Apr 26, 2016 2092 2106 2073 2086 0 +0.17(+0.01%)
Apr 25, 2016 2081 2093 2072 2086 0 +1.62(+0.08%)
Apr 22, 2016 2076 2095 2061 2084 0 +10.02(+0.48%)
Apr 21, 2016 2091 2109 2061 2074 0 -9.33(-0.45%)
Apr 20, 2016 2078 2097 2062 2084 0 +7.59(+0.37%)
Apr 19, 2016 2083 2094 2062 2076 0 -4.89(-0.23%)
Apr 18, 2016 2064 2086 2056 2081 0 +12.31(+0.60%)
Apr 15, 2016 2064 2075 2048 2069 0 +3.14(+0.15%)
Apr 14, 2016 2068 2079 2054 2066 0 +2.65(+0.13%)
Apr 13, 2016 2053 2069 2041 2063 0 +17.56(+0.86%)
Apr 12, 2016 2026 2051 2019 2045 0 +20.20(+1.00%)
Apr 11, 2016 2034 2045 2019 2025 0 -8.22(-0.40%)
Apr 08, 2016 2043 2051 2020 2033 0 +3.33(+0.16%)
Apr 07, 2016 2039 2049 2014 2030 0 -17.16(-0.84%)
Apr 06, 2016 2013 2053 2008 2047 0 +34.45(+1.71%)
Apr 05, 2016 2036 2051 2006 2013 0 -37.55(-1.83%)
Apr 04, 2016 2035 2065 2025 2050 0 +19.93(+0.98%)
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.