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 (%)
Jul 30, 2010 1073 1089 1063 1081 0 +1.39(+0.13%)
Jul 29, 2010 1058 1097 1068 1080 0 -3.49(-0.32%)
Jul 28, 2010 1061 1099 1074 1083 0 -11.14(-1.02%)
Jul 27, 2010 1069 1105 1087 1094 0 +2.96(+0.27%)
Jul 26, 2010 1056 1099 1077 1091 0 +8.27(+0.76%)
Jul 23, 2010 1050 1090 1067 1083 0 +9.11(+0.85%)
Jul 22, 2010 1043 1087 1063 1074 0 +16.54(+1.56%)
Jul 21, 2010 1056 1088 1052 1057 0 -30.81(-2.83%)
Jul 20, 2010 1052 1090 1063 1088 0 +6.36(+0.59%)
Jul 19, 2010 1057 1090 1073 1082 0 +1.90(+0.18%)
Jul 16, 2010 1057 1108 1075 1080 0 -28.43(-2.56%)
Jul 15, 2010 1111 1123 1099 1108 0 -9.48(-0.85%)
Jul 14, 2010 1111 1124 1106 1118 0 -0.29(-0.03%)
Jul 13, 2010 1108 1125 1107 1118 0 +12.19(+1.10%)
Jul 12, 2010 1100 1114 1099 1106 0 -5.03(-0.45%)
Jul 09, 2010 1101 1117 1100 1111 0 +1.56(+0.14%)
Jul 08, 2010 1098 1116 1094 1109 0 +6.94(+0.63%)
Jul 07, 2010 1069 1105 1072 1103 0 +25.31(+2.35%)
Jul 06, 2010 1076 1092 1069 1077 0 +3.74(+0.35%)
Jul 02, 2010 1066 1084 1063 1073 0 +4.63(+0.43%)
Jul 01, 2010 1061 1076 1048 1069 0 +0.22(+0.02%)
Jun 30, 2010 1066 1085 1064 1069 0 -4.34(-0.40%)
Jun 29, 2010 1078 1093 1066 1073 0 -20.50(-1.87%)
Jun 25, 2010 1085 1101 1076 1093 0 +10.94(+1.01%)
Jun 24, 2010 1082 1097 1078 1083 0 -8.81(-0.81%)
Jun 23, 2010 1088 1101 1079 1091 0 -2.49(-0.23%)
Jun 22, 2010 1101 1120 1093 1094 0 -16.43(-1.48%)
Jun 21, 2010 1111 1124 1103 1110 0 +1.94(+0.18%)
Jun 18, 2010 1101 1118 1099 1108 0 -0.19(-0.02%)
Jun 17, 2010 1103 1115 1099 1109 0 -1.55(-0.14%)
Jun 16, 2010 1091 1114 1093 1110 0 +4.77(+0.43%)
Jun 15, 2010 1080 1107 1083 1105 0 +23.54(+2.18%)
Jun 14, 2010 1080 1099 1079 1082 0 +1.22(+0.11%)
Jun 11, 2010 1062 1083 1057 1081 0 +13.49(+1.26%)
Jun 10, 2010 1056 1077 1052 1067 0 +20.30(+1.94%)
Jun 09, 2010 1049 1067 1042 1047 0 -4.13(-0.39%)
Jun 08, 2010 1053 1060 1037 1051 0 -2.17(-0.21%)
Jun 07, 2010 1064 1079 1051 1053 0 -12.28(-1.15%)
Jun 04, 2010 1060 1093 1061 1065 0 -33.06(-3.01%)
Jun 03, 2010 1087 1106 1087 1098 0 +5.28(+0.48%)
Jun 02, 2010 1065 1095 1067 1093 0 +22.25(+2.08%)
Jun 01, 2010 1069 1092 1068 1071 0 -11.39(-1.05%)
May 28, 2010 1082 1082 1082 0 -5.46(-0.50%)
May 27, 2010 1066 1089 1065 1088 0 +29.46(+2.78%)
May 26, 2010 1068 1085 1055 1058 0 -10.37(-0.97%)
May 25, 2010 1056 1071 1042 1069 0 -9.17(-0.85%)
May 24, 2010 1063 1096 1064 1078 0 +2.79(+0.26%)
May 21, 2010 1063 1088 1050 1075 0 +0.51(+0.05%)
May 20, 2010 1074 1095 1071 1074 0 -45.62(-4.07%)
May 19, 2010 1123 1137 1106 1120 0 -11.18(-0.99%)
May 18, 2010 1138 1154 1125 1131 0 -3.60(-0.32%)
May 17, 2010 1137 1151 1120 1135 0 -6.70(-0.59%)
May 14, 2010 1138 1157 1128 1142 0 -14.06(-1.22%)
May 13, 2010 1154 1173 1152 1156 0 -7.03(-0.60%)
May 12, 2010 1147 1169 1144 1163 0 +12.84(+1.12%)
May 11, 2010 1152 1161 1142 1150 0 -8.21(-0.71%)
May 10, 2010 1143 1161 1143 1158 0 +37.47(+3.34%)
May 07, 2010 1140 1147 1107 1121 0 -24.15(-2.11%)
May 06, 2010 1154 1175 1103 1145 0 -13.32(-1.15%)
May 05, 2010 1162 1169 1152 1158 0 -8.05(-0.69%)
May 04, 2010 1172 1185 1157 1166 0 -25.00(-2.10%)
May 03, 2010 1188 1200 1179 1191 0 +1.95(+0.16%)
Apr 30, 2010 1203 1214 1185 1189 0 -11.99(-1.00%)
Apr 29, 2010 1191 1211 1188 1201 0 +11.44(+0.96%)
Apr 28, 2010 1179 1199 1177 1190 0 +8.29(+0.70%)
Apr 27, 2010 1181 1198 1173 1181 0 -7.72(-0.65%)
Apr 26, 2010 1200 1212 1185 1189 0 -14.10(-1.17%)
Apr 23, 2010 1203 1221 1189 1203 0 -1.42(-0.12%)
Apr 22, 2010 1232 1216 1179 1205 0 -39.05(-3.14%)
Apr 21, 2010 1240 1255 1233 1244 0 -9.34(-0.75%)
Apr 20, 2010 1241 1259 1240 1253 0 +11.35(+0.91%)
Apr 19, 2010 1231 1247 1230 1242 0 +1.76(+0.14%)
Apr 16, 2010 1242 1254 1232 1240 0 -5.31(-0.43%)
Apr 15, 2010 1238 1253 1237 1245 0 +0.29(+0.02%)
Apr 14, 2010 1232 1250 1228 1245 0 +9.46(+0.77%)
Apr 13, 2010 1225 1241 1223 1235 0 +2.39(+0.19%)
Apr 12, 2010 1230 1241 1227 1233 0 -0.10(-0.01%)
Apr 09, 2010 1224 1238 1224 1233 0 +6.69(+0.55%)
Apr 08, 2010 1222 1234 1219 1227 0 -3.84(-0.31%)
Apr 07, 2010 1233 1240 1223 1230 0 -6.10(-0.49%)
Apr 06, 2010 1230 1243 1228 1236 0 -4.65(-0.37%)
Apr 05, 2010 1235 1248 1232 1241 0 +2.88(+0.23%)
Apr 01, 2010 1238 1238 1238 0 -0.16(-0.01%)
Mar 31, 2010 1239 1247 1232 1238 0 -2.66(-0.21%)
Mar 30, 2010 1240 1246 1232 1241 0 +2.08(+0.17%)
Mar 29, 2010 1235 1244 1229 1239 0 +6.91(+0.56%)
Mar 26, 2010 1237 1245 1226 1232 0 -8.97(-0.72%)
Mar 25, 2010 1245 1255 1234 1241 0 -3.50(-0.28%)
Mar 24, 2010 1245 1256 1239 1245 0 -5.08(-0.41%)
Mar 23, 2010 1243 1255 1236 1250 0 +2.62(+0.21%)
Mar 22, 2010 1234 1257 1233 1247 0 +4.32(+0.35%)
Mar 19, 2010 1239 1251 1233 1243 0 +1.23(+0.10%)
Mar 18, 2010 1237 1246 1230 1241 0 +4.33(+0.35%)
Mar 17, 2010 1231 1245 1228 1237 0 +3.39(+0.27%)
Mar 16, 2010 1228 1240 1223 1234 0 +2.96(+0.24%)
Mar 15, 2010 1235 1236 1219 1231 0 -4.81(-0.39%)
Mar 12, 2010 1241 1249 1228 1236 0 -6.68(-0.54%)
Mar 11, 2010 1236 1246 1227 1242 0 +1.22(+0.10%)
Mar 10, 2010 1235 1248 1231 1241 0 +1.66(+0.13%)
Mar 09, 2010 1234 1247 1232 1239 0 -2.07(-0.17%)
Mar 08, 2010 1244 1250 1236 1241 0 -3.56(-0.29%)
Mar 05, 2010 1238 1250 1232 1245 0 +9.08(+0.73%)
Mar 04, 2010 1233 1243 1228 1236 0 -1.14(-0.09%)
Mar 03, 2010 1236 1248 1230 1237 0 +0.88(+0.07%)
Mar 02, 2010 1216 1242 1217 1236 0 +14.41(+1.18%)
Mar 01, 2010 1211 1229 1210 1222 0 +12.51(+1.03%)
Feb 26, 2010 1204 1221 1198 1209 0 +3.94(+0.33%)
Feb 25, 2010 1195 1209 1191 1205 0 -2.93(-0.24%)
Feb 24, 2010 1199 1213 1197 1208 0 +7.42(+0.62%)
Feb 23, 2010 1202 1211 1194 1201 0 -8.06(-0.67%)
Feb 22, 2010 1205 1217 1198 1209 0 +1.83(+0.15%)
Feb 19, 2010 1198 1213 1194 1207 0 -0.39(-0.03%)
Feb 18, 2010 1197 1213 1195 1207 0 +3.96(+0.33%)
Feb 17, 2010 1194 1211 1193 1203 0 +9.35(+0.78%)
Feb 16, 2010 1183 1197 1175 1194 0 +12.08(+1.02%)
Feb 12, 2010 1182 1182 1182 0 -0.74(-0.06%)
Feb 11, 2010 1175 1190 1167 1183 0 -1.74(-0.15%)
Feb 10, 2010 1184 1195 1174 1185 0 -3.28(-0.28%)
Feb 09, 2010 1182 1197 1175 1188 0 +9.91(+0.84%)
Feb 08, 2010 1174 1190 1170 1178 0 +0.39(+0.03%)
Feb 05, 2010 1176 1188 1163 1178 0 -2.04(-0.17%)
Feb 04, 2010 1194 1202 1177 1180 0 -23.87(-1.98%)
Feb 03, 2010 1205 1214 1196 1203 0 -7.20(-0.59%)
Feb 02, 2010 1191 1215 1187 1211 0 +15.47(+1.29%)
Feb 01, 2010 1191 1208 1182 1195 0 +0.50(+0.04%)
Jan 29, 2010 1202 1213 1191 1195 0 -5.93(-0.49%)
Jan 28, 2010 1207 1216 1185 1201 0 -12.09(-1.00%)
Jan 27, 2010 1208 1223 1194 1213 0 -4.36(-0.36%)
Jan 26, 2010 1209 1227 1205 1217 0 +2.36(+0.19%)
Jan 25, 2010 1217 1230 1208 1215 0 -0.95(-0.08%)
Jan 22, 2010 1220 1235 1210 1216 0 -10.44(-0.85%)
Jan 21, 2010 1246 1250 1218 1226 0 -14.32(-1.15%)
Jan 20, 2010 1246 1259 1229 1240 0 -8.16(-0.65%)
Jan 19, 2010 1229 1255 1228 1249 0 +13.31(+1.08%)
Jan 15, 2010 1235 1235 1235 0 -9.79(-0.79%)
Jan 14, 2010 1226 1251 1225 1245 0 +14.60(+1.19%)
Jan 13, 2010 1224 1237 1217 1230 0 +7.04(+0.58%)
Jan 12, 2010 1219 1236 1211 1223 0 -3.87(-0.32%)
Jan 11, 2010 1222 1237 1217 1227 0 +5.70(+0.47%)
Jan 08, 2010 1216 1230 1211 1222 0 +1.39(+0.11%)
Jan 07, 2010 1211 1232 1203 1220 0 +5.63(+0.46%)
Jan 06, 2010 1213 1224 1203 1215 0 +3.02(+0.25%)
Jan 05, 2010 1212 1221 1201 1212 0 +2.01(+0.17%)
Jan 04, 2010 1227 1230 1196 1210 0 -12.39(-1.01%)
Dec 31, 2009 1222 1222 1222 0 -10.81(-0.88%)
Dec 30, 2009 1223 1235 1217 1233 0 +3.69(+0.30%)
Dec 29, 2009 1224 1234 1217 1229 0 +4.28(+0.35%)
Dec 28, 2009 1215 1228 1210 1225 0 +8.05(+0.66%)
Dec 24, 2009 1213 1221 1210 1217 0 +2.09(+0.17%)
Dec 23, 2009 1214 1225 1205 1215 0 +1.61(+0.13%)
Dec 22, 2009 1210 1226 1199 1213 0 +11.87(+0.99%)
Dec 21, 2009 1199 1219 1193 1201 0 +0.16(+0.01%)
Dec 18, 2009 1191 1207 1180 1201 0 -0.31(-0.03%)
Dec 17, 2009 1208 1217 1195 1201 0 -22.14(-1.81%)
Dec 16, 2009 1217 1233 1210 1223 0 +1.67(+0.14%)
Dec 15, 2009 1218 1231 1211 1222 0 +0.19(+0.02%)
Dec 14, 2009 1221 1227 1214 1222 0 +6.74(+0.55%)
Dec 11, 2009 1207 1223 1198 1215 0 +7.63(+0.63%)
Dec 10, 2009 1190 1217 1186 1207 0 +18.13(+1.52%)
Dec 09, 2009 1187 1197 1176 1189 0 -1.90(-0.16%)
Dec 08, 2009 1197 1200 1178 1191 0 -7.46(-0.62%)
Dec 07, 2009 1195 1210 1187 1198 0 +1.39(+0.12%)
Dec 04, 2009 1196 1208 1183 1197 0 +11.15(+0.94%)
Dec 03, 2009 1182 1206 1176 1186 0 +0.53(+0.04%)
Dec 02, 2009 1155 1195 1155 1185 0 +26.68(+2.30%)
Dec 01, 2009 1150 1164 1144 1159 0 +13.66(+1.19%)
Nov 30, 2009 1145 1155 1133 1145 0 -1.59(-0.14%)
Nov 27, 2009 1133 1155 1128 1147 0 -9.70(-0.84%)
Nov 25, 2009 1156 1156 1156 0 +6.67(+0.58%)
Nov 24, 2009 1136 1157 1135 1150 0 +8.65(+0.76%)
Nov 23, 2009 1132 1151 1127 1141 0 +13.76(+1.22%)
Nov 20, 2009 1137 1141 1119 1127 0 -8.93(-0.79%)
Nov 19, 2009 1142 1148 1126 1136 0 -13.56(-1.18%)
Nov 18, 2009 1148 1159 1137 1150 0 +3.35(+0.29%)
Nov 17, 2009 1140 1152 1134 1146 0 +2.80(+0.24%)
Nov 16, 2009 1142 1154 1134 1144 0 +5.37(+0.47%)
Nov 13, 2009 1133 1143 1127 1138 0 +5.46(+0.48%)
Nov 12, 2009 1149 1156 1127 1133 0 -20.35(-1.76%)
Nov 11, 2009 1155 1162 1142 1153 0 +4.50(+0.39%)
Nov 10, 2009 1146 1157 1135 1149 0 +3.64(+0.32%)
Nov 09, 2009 1134 1151 1125 1145 0 +16.99(+1.51%)
Nov 06, 2009 1122 1137 1113 1128 0 +4.76(+0.42%)
Nov 05, 2009 1112 1129 1105 1123 0 +16.46(+1.49%)
Nov 04, 2009 1107 1122 1096 1107 0 +6.36(+0.58%)
Nov 03, 2009 1104 1112 1085 1100 0 -4.99(-0.45%)
Nov 02, 2009 1104 1116 1093 1105 0 +6.27(+0.57%)
Oct 30, 2009 1111 1122 1091 1099 0 -14.71(-1.32%)
Oct 29, 2009 1109 1123 1096 1114 0 +9.78(+0.89%)
Oct 28, 2009 1127 1135 1099 1104 0 -16.52(-1.47%)
Oct 27, 2009 1122 1135 1111 1121 0 -2.48(-0.22%)
Oct 26, 2009 1137 1151 1117 1123 0 -13.27(-1.17%)
Oct 23, 2009 1136 1144 1131 1136 0 -5.32(-0.47%)
Oct 22, 2009 1131 1149 1122 1142 0 +12.11(+1.07%)
Oct 21, 2009 1131 1150 1121 1129 0 +1.26(+0.11%)
Oct 20, 2009 1124 1135 1122 1128 0 -29.51(-2.55%)
Oct 19, 2009 1152 1165 1143 1158 0 +7.33(+0.64%)
Oct 16, 2009 1147 1158 1137 1150 0 -0.39(-0.03%)
Oct 15, 2009 1150 1161 1140 1151 0 -11.02(-0.95%)
Oct 14, 2009 1157 1172 1147 1162 0 +11.23(+0.98%)
Oct 13, 2009 1146 1158 1139 1151 0 +2.51(+0.22%)
Oct 12, 2009 1156 1164 1141 1148 0 -5.91(-0.51%)
Oct 09, 2009 1143 1161 1137 1154 0 +9.88(+0.86%)
Oct 08, 2009 1143 1155 1134 1144 0 +6.16(+0.54%)
Oct 07, 2009 1127 1143 1122 1138 0 +9.27(+0.82%)
Oct 06, 2009 1120 1139 1108 1129 0 +3.59(+0.32%)
Oct 05, 2009 1119 1130 1105 1125 0 +6.42(+0.57%)
Oct 02, 2009 1116 1130 1107 1119 0 -4.15(-0.37%)
Oct 01, 2009 1146 1150 1117 1123 0 -24.19(-2.11%)
Sep 30, 2009 1150 1158 1122 1147 0 -5.37(-0.47%)
Sep 29, 2009 1160 1166 1147 1152 0 -8.61(-0.74%)
Sep 28, 2009 1149 1173 1141 1161 0 +16.11(+1.41%)
Sep 25, 2009 1147 1158 1136 1145 0 -1.39(-0.12%)
Sep 24, 2009 1159 1167 1138 1146 0 -13.44(-1.16%)
Sep 23, 2009 1166 1183 1148 1160 0 -6.94(-0.59%)
Sep 22, 2009 1170 1179 1157 1167 0 -2.91(-0.25%)
Sep 21, 2009 1162 1182 1158 1170 0 +3.12(+0.27%)
Sep 18, 2009 1157 1180 1148 1166 0 +4.78(+0.41%)
Sep 17, 2009 1151 1176 1144 1162 0 +14.49(+1.26%)
Sep 16, 2009 1153 1164 1135 1147 0 -1.99(-0.17%)
Sep 15, 2009 1150 1161 1134 1149 0 -1.86(-0.16%)
Sep 14, 2009 1143 1155 1135 1151 0 +2.68(+0.23%)
Sep 11, 2009 1149 1161 1139 1148 0 -3.04(-0.26%)
Sep 10, 2009 1139 1154 1128 1151 0 +11.49(+1.01%)
Sep 09, 2009 1124 1153 1119 1140 0 +21.25(+1.90%)
Sep 08, 2009 1122 1134 1105 1119 0 -1.53(-0.14%)
Sep 04, 2009 1120 1120 1120 0 +10.39(+0.94%)
Sep 03, 2009 1103 1117 1094 1110 0 +10.35(+0.94%)
Sep 02, 2009 1099 1110 1089 1099 0 -3.11(-0.28%)
Sep 01, 2009 1111 1131 1092 1103 0 -14.75(-1.32%)
Aug 31, 2009 1113 1125 1099 1117 0 +1.98(+0.18%)
Aug 28, 2009 1126 1131 1107 1115 0 -5.13(-0.46%)
Aug 27, 2009 1119 1127 1105 1120 0 +0.57(+0.05%)
Aug 26, 2009 1120 1133 1111 1120 0 -1.48(-0.13%)
Aug 25, 2009 1122 1135 1113 1121 0 +1.27(+0.11%)
Aug 24, 2009 1124 1132 1112 1120 0 +3.51(+0.31%)
Aug 21, 2009 1117 1126 1104 1117 0 +6.71(+0.60%)
Aug 20, 2009 1094 1116 1088 1110 0 +14.93(+1.36%)
Aug 19, 2009 1074 1099 1071 1095 0 +12.10(+1.12%)
Aug 18, 2009 1081 1094 1068 1083 0 +6.79(+0.63%)
Aug 17, 2009 1077 1088 1066 1076 0 -7.91(-0.73%)
Aug 14, 2009 1087 1095 1071 1084 0 -1.95(-0.18%)
Aug 13, 2009 1096 1100 1076 1086 0 -7.04(-0.64%)
Aug 12, 2009 1086 1106 1075 1093 0 +5.50(+0.51%)
Aug 11, 2009 1085 1098 1076 1087 0 +0.77(+0.07%)
Aug 10, 2009 1083 1096 1072 1087 0 +0.24(+0.02%)
Aug 07, 2009 1085 1098 1076 1086 0 +8.76(+0.81%)
Aug 06, 2009 1090 1095 1070 1078 0 -10.56(-0.97%)
Aug 05, 2009 1096 1103 1076 1088 0 -6.85(-0.63%)
Aug 04, 2009 1087 1105 1077 1095 0 +5.14(+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.