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 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%)
Oct 01, 2018 3903 3944 3868 3899 0 +11.37(+0.29%)
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%)
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.