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 30, 2019 3978 4041 3959 4011 0 +50.48(+1.27%)
Sep 27, 2019 4055 4060 3935 3960 0 -79.16(-1.96%)
Sep 26, 2019 4079 4095 4008 4039 0 -20.04(-0.49%)
Sep 25, 2019 4047 4077 4010 4059 0 +10.87(+0.27%)
Sep 24, 2019 4105 4140 4020 4049 0 -36.47(-0.89%)
Sep 23, 2019 4086 4120 4060 4085 0 -12.42(-0.30%)
Sep 20, 2019 4104 4135 4067 4097 0 +2.27(+0.06%)
Sep 19, 2019 4094 4128 4073 4095 0 +5.53(+0.14%)
Sep 18, 2019 4073 4111 4035 4090 0 +17.67(+0.43%)
Sep 17, 2019 4050 4101 4032 4072 0 +33.20(+0.82%)
Sep 16, 2019 4032 4068 4005 4039 0 -11.98(-0.30%)
Sep 13, 2019 4079 4101 4030 4051 0 -30.49(-0.75%)
Sep 12, 2019 4093 4127 4055 4081 0 +20.74(+0.51%)
Sep 11, 2019 4009 4082 3982 4060 0 +53.77(+1.34%)
Sep 10, 2019 4004 4041 3902 4007 0 -21.16(-0.53%)
Sep 09, 2019 4143 4150 4007 4028 0 -108.80(-2.63%)
Sep 06, 2019 4118 4179 4088 4137 0 +28.56(+0.70%)
Sep 05, 2019 4107 4129 4069 4108 0 +39.25(+0.96%)
Sep 04, 2019 4076 4103 4021 4069 0 +15.63(+0.39%)
Sep 03, 2019 4081 4114 4003 4053 0 -55.91(-1.36%)
Aug 30, 2019 4133 4148 4074 4109 0 -18.17(-0.44%)
Aug 29, 2019 4127 4157 4091 4127 0 +32.44(+0.79%)
Aug 28, 2019 4050 4117 4038 4095 0 +22.62(+0.56%)
Aug 27, 2019 4081 4115 4046 4072 0 +14.80(+0.36%)
Aug 26, 2019 4051 4075 4014 4057 0 +40.66(+1.01%)
Aug 23, 2019 4112 4135 3996 4017 0 -97.59(-2.37%)
Aug 22, 2019 4122 4153 4087 4114 0 -0.05(-0.00%)
Aug 21, 2019 4109 4138 4081 4114 0 +30.82(+0.75%)
Aug 20, 2019 4110 4151 4073 4084 0 -18.24(-0.44%)
Aug 19, 2019 4119 4135 4073 4102 0 +32.70(+0.80%)
Aug 16, 2019 4061 4097 4036 4069 0 +36.33(+0.90%)
Aug 15, 2019 4002 4061 3981 4033 0 +39.16(+0.98%)
Aug 14, 2019 4073 4093 3986 3994 0 -123.30(-2.99%)
Aug 13, 2019 4061 4144 4042 4117 0 +65.96(+1.63%)
Aug 12, 2019 4082 4116 4029 4051 0 -47.39(-1.16%)
Aug 09, 2019 4071 4131 4055 4098 0 +22.69(+0.56%)
Aug 08, 2019 3998 4093 3983 4076 0 +71.72(+1.79%)
Aug 07, 2019 3964 4025 3904 4004 0 +2.15(+0.05%)
Aug 06, 2019 3943 4026 3887 4002 0 +106.05(+2.72%)
Aug 05, 2019 3972 3995 3865 3896 0 -124.63(-3.10%)
Aug 02, 2019 4048 4063 3974 4020 0 -34.27(-0.85%)
Aug 01, 2019 4054 4140 4004 4055 0 -21.48(-0.53%)
Jul 31, 2019 4132 4159 4043 4076 0 -59.67(-1.44%)
Jul 30, 2019 4092 4154 4077 4136 0 +12.09(+0.29%)
Jul 29, 2019 4105 4135 4077 4124 0 +19.55(+0.48%)
Jul 26, 2019 4146 4177 4073 4104 0 +12.05(+0.29%)
Jul 25, 2019 4117 4148 4069 4092 0 -14.59(-0.36%)
Jul 24, 2019 4054 4114 4019 4107 0 +43.98(+1.08%)
Jul 23, 2019 4045 4075 4017 4063 0 +25.66(+0.64%)
Jul 22, 2019 4032 4066 4016 4037 0 +15.00(+0.37%)
Jul 19, 2019 4065 4080 4010 4022 0 -32.01(-0.79%)
Jul 18, 2019 4008 4076 3995 4054 0 +35.41(+0.88%)
Jul 17, 2019 4007 4038 3985 4019 0 +25.93(+0.65%)
Jul 16, 2019 4026 4042 3981 3993 0 -23.65(-0.59%)
Jul 15, 2019 4019 4045 3987 4016 0 +4.49(+0.11%)
Jul 12, 2019 4068 4077 3984 4012 0 -60.64(-1.49%)
Jul 11, 2019 4053 4080 4018 4073 0 +33.49(+0.83%)
Jul 10, 2019 4035 4073 4017 4039 0 +10.82(+0.27%)
Jul 09, 2019 3996 4044 3983 4028 0 +16.47(+0.41%)
Jul 08, 2019 4023 4042 3984 4012 0 -27.94(-0.69%)
Jul 05, 2019 4013 4051 3987 4040 0 +1.21(+0.03%)
Jul 03, 2019 4031 4058 4003 4038 0 +17.95(+0.45%)
Jul 02, 2019 4046 4060 3987 4021 0 -21.31(-0.53%)
Jul 01, 2019 4067 4090 4007 4042 0 +11.92(+0.30%)
Jun 28, 2019 3981 4038 3963 4030 0 +59.53(+1.50%)
Jun 27, 2019 3952 3991 3933 3970 0 +38.18(+0.97%)
Jun 26, 2019 3965 3981 3886 3932 0 -33.06(-0.83%)
Jun 25, 2019 3985 4018 3953 3965 0 -16.56(-0.42%)
Jun 24, 2019 3974 4004 3948 3982 0 +10.32(+0.26%)
Jun 21, 2019 3974 3997 3929 3972 0 -6.41(-0.16%)
Jun 20, 2019 3970 4014 3932 3978 0 +39.24(+1.00%)
Jun 19, 2019 3889 3949 3868 3939 0 +47.84(+1.23%)
Jun 18, 2019 3877 3920 3859 3891 0 +38.75(+1.01%)
Jun 17, 2019 3833 3870 3817 3852 0 +23.71(+0.62%)
Jun 14, 2019 3858 3876 3817 3828 0 -23.38(-0.61%)
Jun 13, 2019 3861 3874 3817 3852 0 -0.05(-0.00%)
Jun 12, 2019 3831 3881 3808 3852 0 +20.79(+0.54%)
Jun 11, 2019 3877 3901 3799 3831 0 -27.54(-0.71%)
Jun 10, 2019 3831 3888 3818 3859 0 +42.33(+1.11%)
Jun 07, 2019 3796 3845 3781 3816 0 +43.30(+1.15%)
Jun 06, 2019 3752 3800 3715 3773 0 +18.07(+0.48%)
Jun 05, 2019 3729 3779 3705 3755 0 +51.91(+1.40%)
Jun 04, 2019 3666 3715 3630 3703 0 +77.92(+2.15%)
Jun 03, 2019 3634 3671 3597 3625 0 -2.53(-0.07%)
May 31, 2019 3617 3657 3575 3628 0 -20.31(-0.56%)
May 30, 2019 3615 3664 3605 3648 0 +39.31(+1.09%)
May 29, 2019 3622 3642 3577 3609 0 -25.17(-0.69%)
May 28, 2019 3669 3717 3623 3634 0 -27.51(-0.75%)
May 24, 2019 3640 3689 3623 3661 0 +29.97(+0.83%)
May 23, 2019 3647 3658 3597 3631 0 -30.28(-0.83%)
May 22, 2019 3641 3676 3626 3662 0 +16.32(+0.45%)
May 21, 2019 3634 3675 3620 3645 0 +35.18(+0.97%)
May 20, 2019 3603 3637 3573 3610 0 -10.22(-0.28%)
May 17, 2019 3610 3669 3594 3620 0 -25.14(-0.69%)
May 16, 2019 3630 3690 3612 3645 0 +23.96(+0.66%)
May 15, 2019 3583 3646 3562 3621 0 +21.70(+0.60%)
May 14, 2019 3584 3642 3570 3600 0 +27.21(+0.76%)
May 13, 2019 3581 3615 3549 3573 0 -59.35(-1.63%)
May 10, 2019 3635 3660 3548 3632 0 -25.14(-0.69%)
May 09, 2019 3612 3672 3574 3657 0 -4.52(-0.12%)
May 08, 2019 3665 3696 3632 3662 0 -3.47(-0.09%)
May 07, 2019 3698 3723 3626 3665 0 -63.97(-1.72%)
May 06, 2019 3652 3741 3639 3729 0 +13.75(+0.37%)
May 03, 2019 3694 3730 3669 3715 0 +47.45(+1.29%)
May 02, 2019 3610 3691 3591 3668 0 +32.36(+0.89%)
May 01, 2019 3688 3703 3621 3635 0 -53.84(-1.46%)
Apr 30, 2019 3662 3704 3633 3689 0 +33.20(+0.91%)
Apr 29, 2019 3674 3696 3629 3656 0 -22.52(-0.61%)
Apr 26, 2019 3655 3693 3612 3679 0 +35.23(+0.97%)
Apr 25, 2019 3577 3667 3553 3643 0 +50.39(+1.40%)
Apr 24, 2019 3563 3645 3532 3593 0 -3.72(-0.10%)
Apr 23, 2019 3540 3619 3518 3597 0 +66.16(+1.87%)
Apr 22, 2019 3505 3569 3485 3531 0 +13.75(+0.39%)
Apr 18, 2019 3508 3551 3436 3517 0 +15.21(+0.43%)
Apr 17, 2019 3668 3679 3477 3502 0 -164.74(-4.49%)
Apr 16, 2019 3788 3801 3642 3666 0 -98.32(-2.61%)
Apr 15, 2019 3766 3787 3741 3765 0 +6.17(+0.16%)
Apr 12, 2019 3803 3818 3746 3758 0 -32.90(-0.87%)
Apr 11, 2019 3820 3826 3772 3791 0 -19.52(-0.51%)
Apr 10, 2019 3794 3839 3779 3811 0 +18.02(+0.48%)
Apr 09, 2019 3783 3818 3766 3793 0 -1.41(-0.04%)
Apr 08, 2019 3796 3810 3745 3794 0 -7.14(-0.19%)
Apr 05, 2019 3797 3826 3776 3801 0 +11.56(+0.31%)
Apr 04, 2019 3808 3821 3760 3790 0 -13.60(-0.36%)
Apr 03, 2019 3832 3844 3782 3803 0 -9.46(-0.25%)
Apr 02, 2019 3819 3833 3785 3813 0 -5.77(-0.15%)
Apr 01, 2019 3849 3874 3794 3819 0 +1.25(+0.03%)
Mar 29, 2019 3794 3834 3775 3817 0 +41.69(+1.10%)
Mar 28, 2019 3758 3789 3726 3776 0 +25.81(+0.69%)
Mar 27, 2019 3772 3793 3710 3750 0 -22.66(-0.60%)
Mar 26, 2019 3786 3824 3745 3773 0 +17.90(+0.48%)
Mar 25, 2019 3747 3777 3712 3755 0 +8.60(+0.23%)
Mar 22, 2019 3828 3840 3742 3746 0 -89.09(-2.32%)
Mar 21, 2019 3795 3865 3784 3835 0 +25.52(+0.67%)
Mar 20, 2019 3829 3853 3785 3810 0 -20.15(-0.53%)
Mar 19, 2019 3805 3843 3769 3830 0 +36.98(+0.97%)
Mar 18, 2019 3855 3863 3759 3793 0 -70.02(-1.81%)
Mar 15, 2019 3841 3894 3832 3863 0 +23.79(+0.62%)
Mar 14, 2019 3839 3853 3805 3839 0 +2.01(+0.05%)
Mar 13, 2019 3825 3870 3805 3837 0 +22.18(+0.58%)
Mar 12, 2019 3796 3829 3778 3815 0 +25.95(+0.68%)
Mar 11, 2019 3761 3797 3745 3789 0 +42.24(+1.13%)
Mar 08, 2019 3735 3759 3694 3747 0 -9.42(-0.25%)
Mar 07, 2019 3764 3790 3728 3756 0 -9.79(-0.26%)
Mar 06, 2019 3832 3839 3748 3766 0 -51.24(-1.34%)
Mar 05, 2019 3818 3841 3782 3817 0 -1.57(-0.04%)
Mar 04, 2019 3872 3883 3763 3819 0 -37.94(-0.98%)
Mar 01, 2019 3812 3873 3792 3857 0 +70.03(+1.85%)
Feb 28, 2019 3777 3818 3757 3787 0 +3.76(+0.10%)
Feb 27, 2019 3758 3811 3747 3783 0 +9.89(+0.26%)
Feb 26, 2019 3803 3811 3745 3773 0 -31.93(-0.84%)
Feb 25, 2019 3822 3848 3785 3805 0 -1.22(-0.03%)
Feb 22, 2019 3808 3842 3771 3806 0 +15.65(+0.41%)
Feb 21, 2019 3787 3813 3764 3790 0 -2.93(-0.08%)
Feb 20, 2019 3775 3809 3753 3793 0 +18.22(+0.48%)
Feb 19, 2019 3778 3800 3758 3775 0 -6.25(-0.17%)
Feb 15, 2019 3777 3798 3747 3781 0 +36.66(+0.98%)
Feb 14, 2019 3735 3772 3714 3745 0 -4.75(-0.13%)
Feb 13, 2019 3767 3784 3715 3750 0 -9.92(-0.26%)
Feb 12, 2019 3734 3776 3706 3759 0 +48.71(+1.31%)
Feb 11, 2019 3700 3736 3681 3711 0 +29.85(+0.81%)
Feb 08, 2019 3635 3687 3618 3681 0 +22.62(+0.62%)
Feb 07, 2019 3647 3682 3619 3658 0 -18.80(-0.51%)
Feb 06, 2019 3647 3705 3625 3677 0 +18.78(+0.51%)
Feb 05, 2019 3666 3716 3626 3658 0 -1.62(-0.04%)
Feb 04, 2019 3657 3683 3608 3660 0 -2.06(-0.06%)
Feb 01, 2019 3688 3717 3631 3662 0 -16.65(-0.45%)
Jan 31, 2019 3643 3711 3607 3679 0 +35.44(+0.97%)
Jan 30, 2019 3596 3665 3573 3643 0 +123.65(+3.51%)
Jan 29, 2019 3529 3557 3496 3520 0 -6.39(-0.18%)
Jan 28, 2019 3550 3567 3503 3526 0 -47.56(-1.33%)
Jan 25, 2019 3577 3606 3549 3573 0 +17.85(+0.50%)
Jan 24, 2019 3533 3571 3513 3556 0 +26.05(+0.74%)
Jan 23, 2019 3544 3574 3485 3530 0 -6.78(-0.19%)
Jan 22, 2019 3544 3574 3501 3536 0 -33.50(-0.94%)
Jan 18, 2019 3530 3586 3497 3570 0 +66.04(+1.88%)
Jan 17, 2019 3473 3531 3457 3504 0 +33.91(+0.98%)
Jan 16, 2019 3461 3501 3440 3470 0 +11.77(+0.34%)
Jan 15, 2019 3378 3472 3369 3458 0 +88.31(+2.62%)
Jan 14, 2019 3378 3406 3355 3370 0 -32.11(-0.94%)
Jan 11, 2019 3407 3426 3369 3402 0 -26.67(-0.78%)
Jan 10, 2019 3392 3439 3363 3429 0 +19.95(+0.59%)
Jan 09, 2019 3375 3450 3362 3409 0 +61.00(+1.82%)
Jan 08, 2019 3325 3373 3289 3348 0 +52.20(+1.58%)
Jan 07, 2019 3288 3351 3264 3295 0 +17.03(+0.52%)
Jan 04, 2019 3210 3310 3203 3278 0 +102.73(+3.23%)
Jan 03, 2019 3249 3268 3149 3176 0 -86.74(-2.66%)
Jan 02, 2019 3295 3323 3230 3262 0 -72.56(-2.18%)
Dec 31, 2018 3304 3353 3289 3335 0 +52.21(+1.59%)
Dec 28, 2018 3295 3326 3248 3283 0 +5.22(+0.16%)
Dec 27, 2018 3173 3280 3144 3278 0 +63.97(+1.99%)
Dec 26, 2018 3077 3216 3061 3214 0 +149.65(+4.88%)
Dec 24, 2018 3127 3142 3046 3064 0 -81.89(-2.60%)
Dec 21, 2018 3185 3239 3122 3146 0 -40.57(-1.27%)
Dec 20, 2018 3254 3275 3150 3186 0 -79.66(-2.44%)
Dec 19, 2018 3327 3374 3230 3266 0 -49.90(-1.50%)
Dec 18, 2018 3349 3373 3280 3316 0 +13.23(+0.40%)
Dec 17, 2018 3395 3412 3279 3303 0 -117.69(-3.44%)
Dec 14, 2018 3480 3494 3400 3420 0 -91.05(-2.59%)
Dec 13, 2018 3540 3568 3482 3511 0 -13.18(-0.37%)
Dec 12, 2018 3542 3588 3513 3525 0 +25.19(+0.72%)
Dec 11, 2018 3520 3559 3468 3499 0 +18.54(+0.53%)
Dec 10, 2018 3438 3498 3386 3481 0 +42.86(+1.25%)
Dec 07, 2018 3537 3560 3413 3438 0 -118.39(-3.33%)
Dec 06, 2018 3516 3569 3436 3556 0 -4.70(-0.13%)
Dec 04, 2018 3674 3693 3541 3561 0 -114.93(-3.13%)
Dec 03, 2018 3669 3709 3627 3676 0 +34.90(+0.96%)
Nov 30, 2018 3603 3657 3581 3641 0 +43.53(+1.21%)
Nov 29, 2018 3570 3630 3556 3598 0 +9.98(+0.28%)
Nov 28, 2018 3492 3595 3481 3588 0 +106.46(+3.06%)
Nov 27, 2018 3457 3496 3423 3481 0 +10.85(+0.31%)
Nov 26, 2018 3466 3499 3427 3470 0 +27.88(+0.81%)
Nov 23, 2018 3410 3471 3403 3442 0 +10.95(+0.32%)
Nov 21, 2018 3432 3432 3432 3432 0 +28.28(+0.83%)
Nov 20, 2018 3383 3451 3319 3403 0 -42.56(-1.24%)
Nov 19, 2018 3565 3576 3424 3446 0 -124.52(-3.49%)
Nov 16, 2018 3491 3603 3479 3570 0 +61.33(+1.75%)
Nov 15, 2018 3427 3522 3384 3509 0 +62.08(+1.80%)
Nov 14, 2018 3493 3516 3419 3447 0 -26.71(-0.77%)
Nov 13, 2018 3509 3553 3448 3474 0 -19.42(-0.56%)
Nov 12, 2018 3611 3625 3475 3493 0 -133.30(-3.68%)
Nov 09, 2018 3631 3661 3569 3626 0 -25.45(-0.70%)
Nov 08, 2018 3600 3669 3583 3652 0 +43.44(+1.20%)
Nov 07, 2018 3578 3644 3538 3608 0 +68.63(+1.94%)
Nov 06, 2018 3470 3554 3449 3540 0 +33.02(+0.94%)
Nov 05, 2018 3514 3551 3465 3507 0 +2.04(+0.06%)
Nov 02, 2018 3537 3583 3457 3505 0 -3.36(-0.10%)
Nov 01, 2018 3446 3529 3414 3508 0 +73.72(+2.15%)
Oct 31, 2018 3444 3500 3396 3434 0 -28.51(-0.82%)
Oct 30, 2018 3417 3488 3388 3463 0 +48.56(+1.42%)
Oct 29, 2018 3470 3504 3366 3414 0 -11.26(-0.33%)
Oct 26, 2018 3435 3478 3352 3426 0 -30.04(-0.87%)
Oct 24, 2018 3540 3589 3449 3456 0 -76.92(-2.18%)
Oct 23, 2018 3511 3558 3448 3532 0 -26.39(-0.74%)
Oct 22, 2018 3576 3604 3528 3559 0 -10.07(-0.28%)
Oct 19, 2018 3654 3671 3554 3569 0 -81.24(-2.23%)
Oct 18, 2018 3714 3722 3615 3650 0 -65.76(-1.77%)
Oct 17, 2018 3686 3736 3656 3716 0 +15.18(+0.41%)
Oct 16, 2018 3611 3710 3598 3701 0 +119.34(+3.33%)
Oct 15, 2018 3624 3639 3562 3581 0 -43.82(-1.21%)
Oct 12, 2018 3617 3664 3573 3625 0 +70.79(+1.99%)
Oct 11, 2018 3579 3638 3520 3554 0 -34.70(-0.97%)
Oct 10, 2018 3696 3715 3581 3589 0 -113.87(-3.08%)
Oct 09, 2018 3698 3744 3675 3703 0 -3.56(-0.10%)
Oct 08, 2018 3742 3764 3660 3707 0 -41.54(-1.11%)
Oct 05, 2018 3753 3786 3704 3748 0 -2.58(-0.07%)
Oct 04, 2018 3811 3815 3723 3751 0 -73.44(-1.92%)
Oct 03, 2018 3874 3889 3802 3824 0 -47.81(-1.23%)
Oct 02, 2018 3904 3916 3846 3872 0 -27.14(-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.