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, 2011 1249 1261 1244 1253 0 +1.69(+0.14%)
Mar 30, 2011 1250 1255 1247 1251 0 +1.82(+0.15%)
Mar 29, 2011 1244 1254 1237 1249 0 +4.38(+0.35%)
Mar 28, 2011 1248 1255 1240 1245 0 -1.40(-0.11%)
Mar 25, 2011 1245 1253 1239 1246 0 +2.88(+0.23%)
Mar 24, 2011 1238 1247 1228 1243 0 +8.32(+0.67%)
Mar 23, 2011 1234 1240 1221 1235 0 -0.74(-0.06%)
Mar 22, 2011 1242 1248 1231 1236 0 -4.34(-0.35%)
Mar 21, 2011 1241 1245 1236 1240 0 +12.66(+1.03%)
Mar 18, 2011 1228 1237 1220 1228 0 +9.11(+0.75%)
Mar 17, 2011 1224 1232 1213 1218 0 +6.20(+0.51%)
Mar 16, 2011 1221 1229 1205 1212 0 -13.02(-1.06%)
Mar 15, 2011 1218 1238 1215 1225 0 -16.47(-1.33%)
Mar 14, 2011 1251 1257 1235 1242 0 -10.60(-0.85%)
Mar 11, 2011 1245 1257 1240 1252 0 +5.53(+0.44%)
Mar 10, 2011 1257 1262 1243 1247 0 -20.25(-1.60%)
Mar 09, 2011 1265 1276 1259 1267 0 -0.74(-0.06%)
Mar 08, 2011 1259 1272 1251 1268 0 +10.64(+0.85%)
Mar 07, 2011 1270 1275 1251 1257 0 -11.06(-0.87%)
Mar 04, 2011 1271 1277 1257 1268 0 -3.79(-0.30%)
Mar 03, 2011 1256 1275 1251 1272 0 +23.66(+1.90%)
Mar 02, 2011 1246 1256 1238 1248 0 +1.50(+0.12%)
Mar 01, 2011 1259 1265 1242 1247 0 -7.28(-0.58%)
Feb 28, 2011 1251 1260 1243 1254 0 +5.34(+0.43%)
Feb 25, 2011 1237 1253 1232 1249 0 +13.90(+1.13%)
Feb 24, 2011 1234 1246 1225 1235 0 +0.33(+0.03%)
Feb 23, 2011 1247 1254 1231 1235 0 -10.91(-0.88%)
Feb 22, 2011 1250 1260 1238 1245 0 -17.32(-1.37%)
Feb 18, 2011 1263 1263 1263 0 +14.08(+1.13%)
Feb 17, 2011 1239 1253 1235 1249 0 +4.23(+0.34%)
Feb 16, 2011 1239 1251 1233 1244 0 +7.85(+0.63%)
Feb 15, 2011 1236 1243 1230 1237 0 -3.52(-0.28%)
Feb 14, 2011 1238 1245 1232 1240 0 +2.91(+0.24%)
Feb 11, 2011 1221 1241 1219 1237 0 +11.79(+0.96%)
Feb 10, 2011 1221 1231 1217 1225 0 +1.73(+0.14%)
Feb 09, 2011 1220 1229 1214 1224 0 +2.07(+0.17%)
Feb 08, 2011 1221 1230 1212 1222 0 -4.79(-0.39%)
Feb 07, 2011 1220 1233 1216 1226 0 +7.71(+0.63%)
Feb 04, 2011 1217 1224 1210 1219 0 +4.09(+0.34%)
Feb 03, 2011 1207 1218 1202 1215 0 +3.20(+0.26%)
Feb 02, 2011 1212 1218 1204 1211 0 -4.93(-0.41%)
Feb 01, 2011 1210 1223 1203 1216 0 +11.87(+0.99%)
Jan 31, 2011 1203 1212 1194 1204 0 +2.69(+0.22%)
Jan 28, 2011 1214 1221 1197 1202 0 -14.60(-1.20%)
Jan 27, 2011 1217 1232 1210 1216 0 -5.95(-0.49%)
Jan 26, 2011 1224 1230 1215 1222 0 -0.88(-0.07%)
Jan 25, 2011 1212 1227 1207 1223 0 +9.11(+0.75%)
Jan 24, 2011 1210 1222 1206 1214 0 +2.82(+0.23%)
Jan 21, 2011 1223 1230 1209 1211 0 -6.21(-0.51%)
Jan 20, 2011 1215 1226 1209 1217 0 -1.02(-0.08%)
Jan 19, 2011 1229 1235 1214 1218 0 -12.29(-1.00%)
Jan 18, 2011 1224 1237 1219 1231 0 +6.93(+0.57%)
Jan 14, 2011 1224 1224 1224 0 +0.97(+0.08%)
Jan 13, 2011 1226 1233 1215 1223 0 -4.31(-0.35%)
Jan 12, 2011 1227 1237 1216 1227 0 +6.56(+0.54%)
Jan 11, 2011 1215 1229 1209 1221 0 +15.32(+1.27%)
Jan 10, 2011 1199 1211 1195 1205 0 +3.02(+0.25%)
Jan 07, 2011 1211 1216 1194 1202 0 -8.99(-0.74%)
Jan 06, 2011 1212 1219 1203 1211 0 -2.99(-0.25%)
Jan 05, 2011 1206 1218 1200 1214 0 +4.51(+0.37%)
Jan 04, 2011 1219 1224 1203 1210 0 -9.45(-0.78%)
Jan 03, 2011 1216 1227 1207 1219 0 +7.94(+0.66%)
Dec 31, 2010 1215 1220 1208 1211 0 -6.94(-0.57%)
Dec 30, 2010 1217 1224 1212 1218 0 -1.31(-0.11%)
Dec 29, 2010 1221 1227 1216 1220 0 -0.58(-0.05%)
Dec 28, 2010 1215 1225 1210 1220 0 +4.91(+0.40%)
Dec 27, 2010 1212 1220 1209 1215 0 -0.91(-0.07%)
Dec 23, 2010 1213 1223 1209 1216 0 -0.13(-0.01%)
Dec 22, 2010 1210 1221 1207 1216 0 +1.91(+0.16%)
Dec 21, 2010 1218 1225 1207 1214 0 -1.92(-0.16%)
Dec 20, 2010 1220 1228 1209 1216 0 -4.32(-0.35%)
Dec 17, 2010 1215 1226 1205 1221 0 +3.44(+0.28%)
Dec 16, 2010 1205 1221 1195 1217 0 +10.49(+0.87%)
Dec 15, 2010 1207 1217 1201 1207 0 +1.68(+0.14%)
Dec 14, 2010 1189 1211 1183 1205 0 +17.68(+1.49%)
Dec 10, 2010 1179 1193 1175 1187 0 +10.34(+0.88%)
Dec 09, 2010 1173 1183 1167 1177 0 +7.55(+0.65%)
Dec 08, 2010 1166 1176 1158 1169 0 +3.52(+0.30%)
Dec 07, 2010 1172 1181 1162 1166 0 -1.06(-0.09%)
Dec 06, 2010 1169 1176 1164 1167 0 -9.85(-0.84%)
Dec 03, 2010 1163 1179 1159 1177 0 +10.79(+0.93%)
Dec 02, 2010 1158 1173 1153 1166 0 +7.67(+0.66%)
Dec 01, 2010 1147 1164 1141 1158 0 +21.61(+1.90%)
Nov 30, 2010 1141 1149 1130 1137 0 -15.30(-1.33%)
Nov 29, 2010 1144 1157 1134 1152 0 -1.36(-0.12%)
Nov 26, 2010 1153 1160 1145 1153 0 -5.55(-0.48%)
Nov 24, 2010 1148 1159 1159 1159 0 +12.10(+1.06%)
Nov 23, 2010 1155 1158 1141 1147 0 -18.67(-1.60%)
Nov 22, 2010 1167 1175 1155 1165 0 -6.44(-0.55%)
Nov 19, 2010 1169 1175 1159 1172 0 +4.68(+0.40%)
Nov 18, 2010 1161 1175 1155 1167 0 +14.77(+1.28%)
Nov 17, 2010 1150 1162 1145 1152 0 +3.30(+0.29%)
Nov 16, 2010 1163 1169 1144 1149 0 -19.03(-1.63%)
Nov 15, 2010 1170 1179 1164 1168 0 -3.41(-0.29%)
Nov 12, 2010 1175 1181 1166 1172 0 -11.05(-0.93%)
Nov 11, 2010 1174 1187 1167 1183 0 +1.10(+0.09%)
Nov 10, 2010 1178 1188 1167 1182 0 +2.54(+0.22%)
Nov 09, 2010 1181 1194 1172 1179 0 -2.44(-0.21%)
Nov 08, 2010 1184 1192 1175 1181 0 -8.91(-0.75%)
Nov 05, 2010 1184 1198 1176 1190 0 +1.91(+0.16%)
Nov 04, 2010 1183 1197 1177 1188 0 +13.90(+1.18%)
Nov 03, 2010 1169 1182 1161 1175 0 +4.59(+0.39%)
Nov 02, 2010 1170 1177 1164 1170 0 +8.01(+0.69%)
Nov 01, 2010 1168 1175 1155 1162 0 -5.34(-0.46%)
Oct 29, 2010 1167 1174 1158 1167 0 -6.45(-0.55%)
Oct 28, 2010 1175 1187 1163 1174 0 -0.36(-0.03%)
Oct 27, 2010 1169 1178 1161 1174 0 -3.23(-0.27%)
Oct 25, 2010 1179 1189 1171 1177 0 +2.43(+0.21%)
Oct 22, 2010 1178 1186 1165 1175 0 -4.31(-0.37%)
Oct 21, 2010 1176 1192 1166 1179 0 +7.83(+0.67%)
Oct 20, 2010 1169 1188 1159 1171 0 +14.74(+1.27%)
Oct 19, 2010 1158 1170 1147 1157 0 -16.18(-1.38%)
Oct 18, 2010 1162 1176 1159 1173 0 +12.99(+1.12%)
Oct 15, 2010 1168 1174 1152 1160 0 -4.49(-0.39%)
Oct 14, 2010 1168 1175 1157 1164 0 -3.88(-0.33%)
Oct 13, 2010 1163 1174 1157 1168 0 +7.90(+0.68%)
Oct 12, 2010 1154 1165 1146 1160 0 +0.04(+0.00%)
Oct 11, 2010 1140 1167 1154 1160 0 +1.46(+0.13%)
Oct 08, 2010 1139 1166 1152 1159 0 +1.18(+0.10%)
Oct 07, 2010 1144 1168 1150 1158 0 -2.89(-0.25%)
Oct 06, 2010 1141 1167 1153 1161 0 -2.28(-0.20%)
Oct 05, 2010 1132 1166 1148 1163 0 +18.56(+1.62%)
Oct 04, 2010 1132 1156 1137 1144 0 -8.97(-0.78%)
Oct 01, 2010 1135 1163 1142 1153 0 +2.43(+0.21%)
Sep 30, 2010 1133 1163 1146 1151 0 -10.29(-0.89%)
Sep 29, 2010 1135 1169 1153 1161 0 -3.73(-0.32%)
Sep 28, 2010 1130 1170 1146 1165 0 +11.93(+1.03%)
Sep 27, 2010 1130 1163 1147 1153 0 -2.63(-0.23%)
Sep 24, 2010 1120 1164 1135 1156 0 +18.75(+1.65%)
Sep 23, 2010 1110 1147 1130 1137 0 -4.19(-0.37%)
Sep 22, 2010 1116 1154 1134 1141 0 -1.82(-0.16%)
Sep 21, 2010 1113 1152 1132 1143 0 +3.76(+0.33%)
Sep 20, 2010 1101 1141 1123 1139 0 +12.44(+1.10%)
Sep 17, 2010 1100 1135 1118 1127 0 +0.47(+0.04%)
Sep 15, 2010 1082 1130 1106 1126 0 +11.26(+1.01%)
Sep 14, 2010 1075 1121 1095 1115 0 +11.23(+1.02%)
Sep 13, 2010 1077 1112 1097 1104 0 +3.83(+0.35%)
Sep 10, 2010 1067 1105 1086 1100 0 +6.99(+0.64%)
Sep 09, 2010 1066 1100 1084 1093 0 +7.39(+0.68%)
Sep 08, 2010 1062 1095 1080 1085 0 -8.04(-0.74%)
Sep 07, 2010 1072 1105 1088 1093 0 -7.59(-0.69%)
Sep 03, 2010 1101 1101 1101 0 +6.22(+0.57%)
Sep 02, 2010 1057 1101 1079 1095 0 +12.02(+1.11%)
Sep 01, 2010 1046 1089 1068 1083 0 +18.58(+1.75%)
Aug 31, 2010 1037 1075 1058 1064 0 -6.31(-0.59%)
Aug 30, 2010 1049 1082 1066 1071 0 -6.84(-0.63%)
Aug 27, 2010 1048 1080 1058 1077 0 +10.26(+0.96%)
Aug 26, 2010 1042 1079 1058 1067 0 -7.27(-0.68%)
Aug 25, 2010 1036 1079 1061 1074 0 +4.88(+0.46%)
Aug 24, 2010 1052 1086 1058 1069 0 -22.57(-2.07%)
Aug 23, 2010 1068 1106 1087 1092 0 -0.82(-0.08%)
Aug 20, 2010 1065 1102 1081 1093 0 -5.51(-0.50%)
Aug 19, 2010 1081 1112 1091 1098 0 -12.32(-1.11%)
Aug 18, 2010 1080 1119 1099 1111 0 +4.21(+0.38%)
Aug 17, 2010 1073 1118 1092 1106 0 +12.05(+1.10%)
Aug 16, 2010 1061 1100 1080 1094 0 +5.90(+0.54%)
Aug 13, 2010 1061 1096 1081 1089 0 -2.75(-0.25%)
Aug 12, 2010 1053 1098 1078 1091 0 +1.11(+0.10%)
Aug 11, 2010 1074 1104 1084 1090 0 -21.42(-1.93%)
Aug 10, 2010 1079 1123 1099 1112 0 -2.69(-0.24%)
Aug 09, 2010 1085 1119 1106 1114 0 +4.48(+0.40%)
Aug 06, 2010 1083 1115 1094 1110 0 -1.65(-0.15%)
Aug 05, 2010 1081 1118 1101 1111 0 +2.23(+0.20%)
Aug 04, 2010 1074 1114 1096 1109 0 +9.19(+0.84%)
Aug 03, 2010 1068 1110 1090 1100 0 -0.35(-0.03%)
Aug 02, 2010 1068 1110 1087 1100 0 +19.30(+1.79%)
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%)
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.