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 (%)
Sep 28, 2018 3854 3910 3845 3888 0 +30.18(+0.78%)
Sep 27, 2018 3877 3888 3839 3858 0 -12.63(-0.33%)
Sep 26, 2018 3878 3916 3849 3870 0 -3.95(-0.10%)
Sep 25, 2018 3856 3895 3833 3874 0 +23.31(+0.61%)
Sep 24, 2018 3801 3864 3787 3851 0 +46.15(+1.21%)
Sep 21, 2018 3801 3825 3785 3805 0 +3.67(+0.10%)
Sep 20, 2018 3800 3821 3775 3801 0 +15.76(+0.42%)
Sep 19, 2018 3788 3805 3752 3785 0 -2.42(-0.06%)
Sep 18, 2018 3740 3804 3727 3788 0 +45.29(+1.21%)
Sep 17, 2018 3802 3814 3727 3742 0 -58.49(-1.54%)
Sep 14, 2018 3814 3837 3777 3801 0 -12.89(-0.34%)
Sep 13, 2018 3798 3840 3776 3814 0 +31.04(+0.82%)
Sep 12, 2018 3758 3800 3725 3783 0 +20.58(+0.55%)
Sep 11, 2018 3722 3780 3703 3762 0 +40.17(+1.08%)
Sep 10, 2018 3723 3754 3700 3722 0 +15.66(+0.42%)
Sep 07, 2018 3716 3747 3689 3706 0 -17.19(-0.46%)
Sep 06, 2018 3696 3745 3672 3723 0 +26.65(+0.72%)
Sep 05, 2018 3736 3746 3662 3697 0 -46.74(-1.25%)
Sep 04, 2018 3740 3770 3717 3744 0 +10.87(+0.29%)
Aug 31, 2018 3733 3733 3733 3733 0 +9.84(+0.26%)
Aug 30, 2018 3711 3750 3691 3723 0 -2.56(-0.07%)
Aug 29, 2018 3693 3742 3685 3725 0 +38.52(+1.04%)
Aug 28, 2018 3686 3707 3663 3687 0 +10.13(+0.28%)
Aug 27, 2018 3670 3694 3646 3677 0 +22.31(+0.61%)
Aug 24, 2018 3644 3674 3626 3654 0 +13.48(+0.37%)
Aug 23, 2018 3640 3664 3619 3641 0 +7.94(+0.22%)
Aug 22, 2018 3598 3645 3582 3633 0 +23.65(+0.66%)
Aug 21, 2018 3621 3646 3594 3609 0 +1.24(+0.03%)
Aug 20, 2018 3614 3633 3585 3608 0 +1.15(+0.03%)
Aug 17, 2018 3594 3625 3565 3607 0 +13.69(+0.38%)
Aug 16, 2018 3596 3624 3562 3593 0 +15.45(+0.43%)
Aug 15, 2018 3554 3605 3516 3578 0 +13.39(+0.38%)
Aug 14, 2018 3539 3583 3524 3564 0 +26.20(+0.74%)
Aug 13, 2018 3556 3591 3527 3538 0 -16.67(-0.47%)
Aug 10, 2018 3572 3598 3535 3555 0 -25.51(-0.71%)
Aug 09, 2018 3589 3623 3563 3580 0 -2.31(-0.06%)
Aug 08, 2018 3577 3608 3552 3583 0 +26.98(+0.76%)
Aug 07, 2018 3559 3584 3526 3556 0 -6.60(-0.19%)
Aug 06, 2018 3556 3586 3530 3562 0 +1.86(+0.05%)
Aug 03, 2018 3580 3600 3523 3561 0 +0.80(+0.02%)
Aug 02, 2018 3525 3575 3485 3560 0 +43.65(+1.24%)
Aug 01, 2018 3495 3543 3480 3516 0 +17.05(+0.49%)
Jul 31, 2018 3483 3533 3451 3499 0 +34.69(+1.00%)
Jul 30, 2018 3513 3527 3444 3464 0 -51.84(-1.47%)
Jul 27, 2018 3582 3596 3487 3516 0 -66.30(-1.85%)
Jul 26, 2018 3580 3607 3513 3582 0 -25.70(-0.71%)
Jul 25, 2018 3536 3617 3513 3608 0 +22.45(+0.63%)
Jul 24, 2018 3613 3635 3565 3586 0 -17.59(-0.49%)
Jul 23, 2018 3589 3616 3563 3603 0 +12.49(+0.35%)
Jul 20, 2018 3577 3620 3568 3591 0 +5.30(+0.15%)
Jul 19, 2018 3581 3608 3559 3586 0 +1.24(+0.03%)
Jul 18, 2018 3600 3621 3560 3584 0 -12.92(-0.36%)
Jul 17, 2018 3542 3610 3534 3597 0 +54.08(+1.53%)
Jul 16, 2018 3559 3568 3524 3543 0 -24.82(-0.70%)
Jul 13, 2018 3577 3588 3550 3568 0 -1.72(-0.05%)
Jul 12, 2018 3566 3588 3539 3570 0 +25.11(+0.71%)
Jul 11, 2018 3533 3569 3517 3545 0 -12.90(-0.36%)
Jul 10, 2018 3573 3588 3541 3557 0 -2.91(-0.08%)
Jul 09, 2018 3554 3581 3534 3560 0 +18.97(+0.54%)
Jul 06, 2018 3518 3559 3502 3541 0 +34.79(+0.99%)
Jul 05, 2018 3506 3527 3464 3507 0 +17.61(+0.50%)
Jul 03, 2018 3489 3489 3489 3489 0 +5.74(+0.16%)
Jul 02, 2018 3451 3490 3424 3483 0 +9.89(+0.28%)
Jun 29, 2018 3482 3518 3461 3473 0 -1.07(-0.03%)
Jun 28, 2018 3432 3488 3406 3474 0 +36.58(+1.06%)
Jun 27, 2018 3497 3527 3431 3438 0 -55.97(-1.60%)
Jun 26, 2018 3466 3518 3447 3494 0 +31.43(+0.91%)
Jun 25, 2018 3508 3515 3427 3462 0 -56.19(-1.60%)
Jun 22, 2018 3508 3562 3483 3519 0 +26.47(+0.76%)
Jun 21, 2018 3503 3529 3462 3492 0 +0.62(+0.02%)
Jun 20, 2018 3494 3526 3474 3492 0 +1.47(+0.04%)
Jun 19, 2018 3481 3502 3457 3490 0 -16.44(-0.47%)
Jun 18, 2018 3493 3526 3453 3506 0 -11.31(-0.32%)
Jun 15, 2018 3518 3538 3488 3518 0 +2.54(+0.07%)
Jun 14, 2018 3499 3539 3478 3515 0 +42.98(+1.24%)
Jun 13, 2018 3512 3543 3454 3472 0 -24.44(-0.70%)
Jun 12, 2018 3522 3561 3463 3497 0 -15.41(-0.44%)
Jun 11, 2018 3507 3623 3441 3512 0 +5.51(+0.16%)
Jun 08, 2018 3475 3523 3454 3507 0 +42.35(+1.22%)
Jun 07, 2018 3497 3509 3424 3464 0 -31.17(-0.89%)
Jun 06, 2018 3460 3504 3441 3495 0 +40.63(+1.18%)
Jun 05, 2018 3453 3473 3427 3455 0 +7.84(+0.23%)
Jun 04, 2018 3424 3465 3397 3447 0 +33.98(+1.00%)
Jun 01, 2018 3390 3429 3370 3413 0 +46.86(+1.39%)
May 31, 2018 3392 3423 3356 3366 0 -28.44(-0.84%)
May 30, 2018 3371 3416 3356 3395 0 +39.79(+1.19%)
May 29, 2018 3354 3380 3318 3355 0 -25.32(-0.75%)
May 25, 2018 3380 3380 3380 3380 0 -12.65(-0.37%)
May 24, 2018 3397 3425 3371 3393 0 -4.10(-0.12%)
May 23, 2018 3354 3404 3349 3397 0 +30.64(+0.91%)
May 22, 2018 3400 3410 3353 3366 0 -25.73(-0.76%)
May 21, 2018 3378 3412 3360 3392 0 +31.98(+0.95%)
May 18, 2018 3342 3377 3330 3360 0 +17.70(+0.53%)
May 17, 2018 3338 3362 3315 3342 0 +2.65(+0.08%)
May 16, 2018 3312 3363 3295 3340 0 +30.41(+0.92%)
May 15, 2018 3312 3334 3282 3309 0 -25.10(-0.75%)
May 14, 2018 3320 3363 3306 3334 0 +10.20(+0.31%)
May 11, 2018 3316 3344 3297 3324 0 +4.90(+0.15%)
May 10, 2018 3281 3332 3265 3319 0 +48.59(+1.49%)
May 09, 2018 3267 3292 3224 3271 0 +12.66(+0.39%)
May 08, 2018 3265 3285 3227 3258 0 -19.44(-0.59%)
May 07, 2018 3273 3313 3255 3277 0 +8.92(+0.27%)
May 04, 2018 3239 3295 3200 3268 0 +16.81(+0.52%)
May 03, 2018 3232 3279 3177 3252 0 +16.05(+0.50%)
May 02, 2018 3252 3278 3217 3236 0 -29.21(-0.89%)
May 01, 2018 3233 3278 3214 3265 0 +26.47(+0.82%)
Apr 30, 2018 3282 3304 3235 3238 0 -33.69(-1.03%)
Apr 27, 2018 3269 3290 3227 3272 0 +14.94(+0.46%)
Apr 26, 2018 3220 3272 3197 3257 0 +59.74(+1.87%)
Apr 25, 2018 3161 3209 3121 3197 0 +21.84(+0.69%)
Apr 24, 2018 3222 3241 3144 3176 0 -40.91(-1.27%)
Apr 23, 2018 3218 3239 3192 3216 0 +12.17(+0.38%)
Apr 20, 2018 3213 3232 3187 3204 0 -5.61(-0.17%)
Apr 19, 2018 3216 3235 3191 3210 0 -12.01(-0.37%)
Apr 18, 2018 3212 3242 3185 3222 0 +14.88(+0.46%)
Apr 17, 2018 3195 3222 3157 3207 0 +29.73(+0.94%)
Apr 16, 2018 3154 3196 3140 3177 0 +50.08(+1.60%)
Apr 13, 2018 3142 3157 3106 3127 0 +3.32(+0.11%)
Apr 12, 2018 3127 3151 3108 3124 0 +22.11(+0.71%)
Apr 11, 2018 3105 3129 3083 3102 0 -28.69(-0.92%)
Apr 10, 2018 3101 3156 3090 3130 0 +65.92(+2.15%)
Apr 09, 2018 3057 3109 3040 3065 0 +28.71(+0.95%)
Apr 06, 2018 3092 3112 3003 3036 0 -77.30(-2.48%)
Apr 05, 2018 3103 3137 3083 3113 0 +28.96(+0.94%)
Apr 04, 2018 3027 3095 3002 3084 0 +18.39(+0.60%)
Apr 03, 2018 3036 3080 3004 3066 0 +38.91(+1.29%)
Apr 02, 2018 3091 3105 2991 3027 0 -70.31(-2.27%)
Mar 29, 2018 3097 3097 3097 3097 0 +57.93(+1.91%)
Mar 28, 2018 3060 3083 3018 3039 0 -15.32(-0.50%)
Mar 27, 2018 3097 3120 3035 3055 0 -33.46(-1.08%)
Mar 26, 2018 3052 3092 3020 3088 0 +73.44(+2.44%)
Mar 23, 2018 3070 3095 3010 3015 0 -52.30(-1.71%)
Mar 22, 2018 3109 3135 3062 3067 0 -64.44(-2.06%)
Mar 21, 2018 3151 3168 3115 3131 0 -15.43(-0.49%)
Mar 20, 2018 3143 3166 3121 3147 0 +12.62(+0.40%)
Mar 19, 2018 3169 3182 3106 3134 0 -40.14(-1.26%)
Mar 16, 2018 3170 3195 3150 3174 0 +7.98(+0.25%)
Mar 15, 2018 3174 3191 3148 3166 0 -0.58(-0.02%)
Mar 14, 2018 3195 3207 3148 3167 0 -19.23(-0.60%)
Mar 13, 2018 3190 3198 3169 3186 0 -15.32(-0.48%)
Mar 12, 2018 3203 3238 3175 3201 0 +3.64(+0.11%)
Mar 09, 2018 3164 3219 3142 3198 0 +53.81(+1.71%)
Mar 08, 2018 3126 3163 3111 3144 0 +26.16(+0.84%)
Mar 07, 2018 3115 3131 3107 3118 0 +22.99(+0.74%)
Mar 06, 2018 3084 3111 3056 3095 0 +19.76(+0.64%)
Mar 05, 2018 3030 3091 3017 3075 0 +31.34(+1.03%)
Mar 02, 2018 3000 3056 2991 3044 0 +28.63(+0.95%)
Mar 01, 2018 3074 3082 2987 3015 0 -62.06(-2.02%)
Feb 28, 2018 3120 3149 3072 3077 0 -32.36(-1.04%)
Feb 27, 2018 3132 3155 3103 3109 0 -19.10(-0.61%)
Feb 26, 2018 3090 3136 3074 3129 0 +51.22(+1.66%)
Feb 23, 2018 3051 3085 3022 3077 0 +40.66(+1.34%)
Feb 22, 2018 3051 3076 3022 3037 0 +0.60(+0.02%)
Feb 21, 2018 3045 3096 3028 3036 0 -9.06(-0.30%)
Feb 20, 2018 3058 3078 3019 3045 0 -14.59(-0.48%)
Feb 16, 2018 3060 3060 3060 3060 0 +11.06(+0.36%)
Feb 15, 2018 3037 3062 3003 3049 0 +33.52(+1.11%)
Feb 14, 2018 2939 3025 2932 3015 0 +63.15(+2.14%)
Feb 13, 2018 2941 2966 2915 2952 0 -9.69(-0.33%)
Feb 12, 2018 2952 2988 2929 2962 0 +32.54(+1.11%)
Feb 09, 2018 2892 2958 2841 2929 0 +58.02(+2.02%)
Feb 08, 2018 2988 3004 2868 2871 0 -120.77(-4.04%)
Feb 07, 2018 3009 3043 2975 2992 0 -24.76(-0.82%)
Feb 06, 2018 2934 3060 2908 3017 0 -28.25(-0.93%)
Feb 05, 2018 3125 3142 2992 3045 0 -88.66(-2.83%)
Feb 02, 2018 3163 3184 3126 3134 0 -47.09(-1.48%)
Feb 01, 2018 3157 3206 3141 3181 0 -10.08(-0.32%)
Jan 31, 2018 3222 3234 3172 3191 0 -24.70(-0.77%)
Jan 30, 2018 3208 3232 3180 3215 0 -18.24(-0.56%)
Jan 29, 2018 3240 3266 3221 3234 0 -10.78(-0.33%)
Jan 26, 2018 3216 3255 3183 3244 0 +37.41(+1.17%)
Jan 25, 2018 3186 3222 3172 3207 0 +36.21(+1.14%)
Jan 24, 2018 3155 3187 3138 3171 0 +31.04(+0.99%)
Jan 23, 2018 3149 3167 3124 3140 0 -9.75(-0.31%)
Jan 22, 2018 3134 3158 3112 3150 0 +12.81(+0.41%)
Jan 19, 2018 3115 3152 3103 3137 0 +35.33(+1.14%)
Jan 18, 2018 3090 3114 3073 3101 0 +11.45(+0.37%)
Jan 17, 2018 3076 3101 3049 3090 0 +29.04(+0.95%)
Jan 16, 2018 3078 3100 3043 3061 0 -5.80(-0.19%)
Jan 12, 2018 3067 3067 3067 3067 0 +5.57(+0.18%)
Jan 11, 2018 3063 3086 3029 3061 0 -0.14(-0.00%)
Jan 10, 2018 3080 3089 3034 3061 0 -26.91(-0.87%)
Jan 09, 2018 3072 3118 3033 3088 0 +39.32(+1.29%)
Jan 08, 2018 3034 3068 3008 3049 0 +18.50(+0.61%)
Jan 05, 2018 3016 3042 2995 3030 0 +39.27(+1.31%)
Jan 04, 2018 2998 3019 2974 2991 0 -7.54(-0.25%)
Jan 03, 2018 2979 3016 2966 2999 0 +28.62(+0.96%)
Jan 02, 2018 2939 2991 2929 2970 0 +53.79(+1.84%)
Dec 29, 2017 2916 2916 2916 2916 0 -17.78(-0.61%)
Dec 28, 2017 2942 2955 2921 2934 0 -6.76(-0.23%)
Dec 27, 2017 2938 2951 2926 2941 0 +7.03(+0.24%)
Dec 26, 2017 2934 2949 2924 2934 0 +1.88(+0.06%)
Dec 22, 2017 2932 2948 2918 2932 0 +0.08(+0.00%)
Dec 21, 2017 2962 2971 2926 2932 0 -21.52(-0.73%)
Dec 20, 2017 2969 2982 2946 2953 0 -13.95(-0.47%)
Dec 19, 2017 2974 2993 2956 2967 0 -2.08(-0.07%)
Dec 18, 2017 2972 2992 2955 2969 0 +6.75(+0.23%)
Dec 15, 2017 2944 2976 2928 2963 0 +34.57(+1.18%)
Dec 14, 2017 2946 2964 2920 2928 0 -15.75(-0.54%)
Dec 13, 2017 2941 2967 2929 2944 0 +3.13(+0.11%)
Dec 12, 2017 2942 2960 2927 2941 0 +9.60(+0.33%)
Dec 11, 2017 2929 2951 2915 2931 0 -5.55(-0.19%)
Dec 08, 2017 2927 2948 2904 2937 0 +20.17(+0.69%)
Dec 07, 2017 2920 2942 2898 2916 0 -2.47(-0.08%)
Dec 06, 2017 2917 2934 2895 2919 0 +2.68(+0.09%)
Dec 05, 2017 2920 2953 2908 2916 0 -2.94(-0.10%)
Dec 04, 2017 2996 3014 2916 2919 0 -76.38(-2.55%)
Dec 01, 2017 3004 3021 2962 2996 0 -10.99(-0.37%)
Nov 30, 2017 2999 3025 2968 3007 0 +16.82(+0.56%)
Nov 29, 2017 3013 3032 2966 2990 0 -17.48(-0.58%)
Nov 28, 2017 3028 3048 2974 3007 0 -14.29(-0.47%)
Nov 27, 2017 3024 3038 3006 3022 0 +0.50(+0.02%)
Nov 24, 2017 3013 3029 2998 3021 0 +12.76(+0.42%)
Nov 22, 2017 3027 3036 2995 3008 0 -20.32(-0.67%)
Nov 21, 2017 3007 3040 2996 3029 0 +37.26(+1.25%)
Nov 20, 2017 2994 3006 2978 2991 0 +4.46(+0.15%)
Nov 17, 2017 2987 3006 2967 2987 0 -13.62(-0.45%)
Nov 16, 2017 2979 3015 2971 3000 0 +36.74(+1.24%)
Nov 15, 2017 2975 2990 2934 2964 0 -16.22(-0.54%)
Nov 14, 2017 2972 2995 2954 2980 0 -1.65(-0.06%)
Nov 13, 2017 2954 2992 2942 2982 0 +19.20(+0.65%)
Nov 10, 2017 2994 3001 2928 2962 0 -36.42(-1.21%)
Nov 09, 2017 2971 3005 2957 2999 0 +20.86(+0.70%)
Nov 08, 2017 2967 2991 2949 2978 0 +4.82(+0.16%)
Nov 07, 2017 2974 2990 2951 2973 0 +6.30(+0.21%)
Nov 06, 2017 2980 2994 2955 2967 0 -11.48(-0.39%)
Nov 03, 2017 2937 2988 2922 2978 0 +26.89(+0.91%)
Nov 02, 2017 2931 2982 2897 2951 0 +35.57(+1.22%)
Nov 01, 2017 2936 2950 2897 2916 0 -17.83(-0.61%)
Oct 31, 2017 2930 2954 2912 2934 0 +5.31(+0.18%)
Oct 30, 2017 2958 2968 2908 2928 0 -38.73(-1.31%)
Oct 27, 2017 2945 2990 2919 2967 0 +48.92(+1.68%)
Oct 26, 2017 2918 2951 2892 2918 0 -7.17(-0.25%)
Oct 25, 2017 2923 2948 2896 2925 0 -6.03(-0.21%)
Oct 24, 2017 2934 2941 2909 2931 0 +1.84(+0.06%)
Oct 23, 2017 2934 2966 2919 2930 0 -4.25(-0.14%)
Oct 20, 2017 2925 2947 2911 2934 0 +20.29(+0.70%)
Oct 19, 2017 2908 2921 2890 2914 0 +6.48(+0.22%)
Oct 18, 2017 2894 2921 2879 2907 0 +17.26(+0.60%)
Oct 17, 2017 2870 2901 2856 2890 0 +15.34(+0.53%)
Oct 16, 2017 2871 2890 2858 2874 0 +0.01(+0.00%)
Oct 13, 2017 2867 2882 2851 2874 0 +4.68(+0.16%)
Oct 12, 2017 2856 2876 2845 2870 0 +11.35(+0.40%)
Oct 11, 2017 2846 2867 2836 2858 0 +15.50(+0.55%)
Oct 10, 2017 2853 2864 2826 2843 0 -10.11(-0.35%)
Oct 09, 2017 2887 2894 2843 2853 0 -37.73(-1.31%)
Oct 06, 2017 2881 2900 2871 2891 0 +8.84(+0.31%)
Oct 05, 2017 2861 2888 2848 2882 0 +21.37(+0.75%)
Oct 04, 2017 2839 2868 2834 2861 0 +24.60(+0.87%)
Oct 03, 2017 2856 2868 2823 2836 0 -19.93(-0.70%)
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.