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 30, 2012 1260 1278 1261 1266 0 +4.41(+0.35%)
Mar 29, 2012 1254 1269 1248 1262 0 -1.96(-0.16%)
Mar 28, 2012 1270 1279 1255 1264 0 -7.87(-0.62%)
Mar 27, 2012 1269 1280 1263 1272 0 +1.73(+0.14%)
Mar 26, 2012 1255 1274 1253 1270 0 +19.76(+1.58%)
Mar 23, 2012 1247 1257 1242 1250 0 +2.16(+0.17%)
Mar 22, 2012 1245 1255 1238 1248 0 -5.04(-0.40%)
Mar 21, 2012 1250 1260 1246 1253 0 +0.73(+0.06%)
Mar 20, 2012 1250 1259 1246 1252 0 -5.22(-0.42%)
Mar 19, 2012 1256 1268 1248 1258 0 -1.37(-0.11%)
Mar 16, 2012 1257 1265 1249 1259 0 +2.35(+0.19%)
Mar 15, 2012 1243 1260 1239 1257 0 +10.79(+0.87%)
Mar 14, 2012 1242 1255 1235 1246 0 +0.64(+0.05%)
Mar 13, 2012 1230 1248 1227 1245 0 +20.95(+1.71%)
Mar 12, 2012 1232 1239 1221 1224 0 -8.73(-0.71%)
Mar 09, 2012 1231 1246 1225 1233 0 +3.92(+0.32%)
Mar 08, 2012 1213 1233 1208 1229 0 +22.29(+1.85%)
Mar 07, 2012 1198 1212 1196 1207 0 +4.33(+0.36%)
Mar 06, 2012 1206 1214 1197 1202 0 -12.24(-1.01%)
Mar 05, 2012 1217 1227 1206 1215 0 -6.94(-0.57%)
Mar 02, 2012 1225 1234 1214 1222 0 -5.45(-0.44%)
Mar 01, 2012 1228 1239 1216 1227 0 -0.57(-0.05%)
Feb 29, 2012 1239 1246 1222 1228 0 -10.49(-0.85%)
Feb 28, 2012 1239 1249 1228 1238 0 -0.41(-0.03%)
Feb 27, 2012 1226 1245 1219 1238 0 +4.84(+0.39%)
Feb 24, 2012 1216 1238 1212 1234 0 +20.67(+1.70%)
Feb 23, 2012 1211 1224 1204 1213 0 +9.12(+0.76%)
Feb 22, 2012 1204 1213 1198 1204 0 -2.00(-0.17%)
Feb 21, 2012 1217 1222 1200 1206 0 -10.37(-0.85%)
Feb 17, 2012 1216 1216 1216 0 +0.64(+0.05%)
Feb 16, 2012 1205 1222 1198 1216 0 +7.52(+0.62%)
Feb 15, 2012 1210 1217 1199 1208 0 +0.69(+0.06%)
Feb 14, 2012 1204 1213 1196 1207 0 -3.12(-0.26%)
Feb 13, 2012 1209 1218 1202 1210 0 +7.70(+0.64%)
Feb 10, 2012 1196 1208 1186 1203 0 -2.30(-0.19%)
Feb 09, 2012 1208 1214 1195 1205 0 -4.23(-0.35%)
Feb 08, 2012 1211 1219 1200 1209 0 -3.23(-0.27%)
Feb 07, 2012 1213 1226 1202 1212 0 -11.51(-0.94%)
Feb 06, 2012 1220 1229 1212 1224 0 +1.03(+0.08%)
Feb 03, 2012 1219 1230 1210 1223 0 +16.39(+1.36%)
Feb 02, 2012 1207 1216 1196 1207 0 -5.75(-0.47%)
Feb 01, 2012 1199 1223 1195 1212 0 +15.78(+1.32%)
Jan 31, 2012 1201 1211 1189 1197 0 +0.57(+0.05%)
Jan 30, 2012 1192 1203 1180 1196 0 -5.06(-0.42%)
Jan 27, 2012 1195 1207 1189 1201 0 +2.46(+0.21%)
Jan 26, 2012 1202 1219 1184 1199 0 +2.78(+0.23%)
Jan 25, 2012 1169 1201 1166 1196 0 +24.64(+2.10%)
Jan 24, 2012 1161 1180 1153 1171 0 +11.07(+0.95%)
Jan 23, 2012 1163 1170 1152 1160 0 -3.66(-0.31%)
Jan 20, 2012 1161 1170 1150 1164 0 +3.27(+0.28%)
Jan 19, 2012 1140 1171 1138 1160 0 +19.44(+1.70%)
Jan 18, 2012 1130 1146 1121 1141 0 +10.17(+0.90%)
Jan 17, 2012 1136 1147 1125 1131 0 +6.53(+0.58%)
Jan 13, 2012 1124 1124 1124 0 -7.22(-0.64%)
Jan 12, 2012 1127 1140 1113 1132 0 +4.41(+0.39%)
Jan 11, 2012 1110 1133 1106 1127 0 +9.44(+0.84%)
Jan 10, 2012 1110 1124 1105 1118 0 +14.59(+1.32%)
Jan 09, 2012 1106 1114 1094 1103 0 +1.11(+0.10%)
Jan 06, 2012 1103 1116 1091 1102 0 +1.69(+0.15%)
Jan 05, 2012 1099 1108 1092 1100 0 -1.64(-0.15%)
Jan 04, 2012 1108 1116 1093 1102 0 +3.94(+0.36%)
Dec 30, 2011 1103 1109 1094 1098 0 -2.65(-0.24%)
Dec 29, 2011 1088 1104 1084 1101 0 +13.32(+1.22%)
Dec 28, 2011 1098 1101 1082 1087 0 -10.51(-0.96%)
Dec 27, 2011 1096 1105 1091 1098 0 -1.44(-0.13%)
Dec 23, 2011 1099 1099 1099 0 +12.53(+1.15%)
Dec 21, 2011 1075 1090 1068 1087 0 +6.45(+0.60%)
Dec 20, 2011 1060 1086 1057 1080 0 +33.08(+3.16%)
Dec 19, 2011 1061 1069 1043 1047 0 -9.09(-0.86%)
Dec 16, 2011 1068 1073 1048 1056 0 -4.30(-0.41%)
Dec 15, 2011 1063 1075 1052 1061 0 +3.51(+0.33%)
Dec 14, 2011 1064 1072 1050 1057 0 -10.46(-0.98%)
Dec 13, 2011 1080 1087 1062 1068 0 -9.11(-0.85%)
Dec 12, 2011 1084 1087 1068 1077 0 -13.18(-1.21%)
Dec 09, 2011 1075 1098 1072 1090 0 +21.29(+1.99%)
Dec 08, 2011 1090 1096 1065 1069 0 -29.41(-2.68%)
Dec 07, 2011 1097 1105 1080 1098 0 -5.49(-0.50%)
Dec 06, 2011 1110 1117 1093 1103 0 -4.86(-0.44%)
Dec 05, 2011 1110 1124 1097 1108 0 +15.61(+1.43%)
Dec 02, 2011 1122 1130 1081 1093 0 -21.98(-1.97%)
Dec 01, 2011 1105 1128 1102 1115 0 +6.26(+0.56%)
Nov 30, 2011 1089 1111 1082 1108 0 +48.85(+4.61%)
Nov 29, 2011 1060 1072 1051 1060 0 +0.54(+0.05%)
Nov 28, 2011 1050 1069 1045 1059 0 +29.04(+2.82%)
Nov 25, 2011 1028 1043 1026 1030 0 -1.54(-0.15%)
Nov 23, 2011 1032 1032 1032 0 -17.79(-1.70%)
Nov 22, 2011 1050 1064 1040 1049 0 -0.91(-0.09%)
Nov 21, 2011 1059 1070 1045 1050 0 -24.67(-2.30%)
Nov 18, 2011 1089 1094 1069 1075 0 -11.49(-1.06%)
Nov 17, 2011 1105 1115 1079 1086 0 -24.97(-2.25%)
Nov 16, 2011 1116 1135 1106 1111 0 -18.58(-1.64%)
Nov 15, 2011 1121 1140 1108 1130 0 +6.28(+0.56%)
Nov 14, 2011 1130 1138 1117 1124 0 -11.71(-1.03%)
Nov 11, 2011 1126 1143 1121 1135 0 +22.71(+2.04%)
Nov 10, 2011 1111 1123 1101 1113 0 +12.07(+1.10%)
Nov 09, 2011 1114 1125 1095 1101 0 -36.66(-3.22%)
Nov 08, 2011 1132 1144 1114 1137 0 +8.49(+0.75%)
Nov 07, 2011 1113 1133 1102 1129 0 +13.92(+1.25%)
Nov 04, 2011 1118 1130 1098 1115 0 -11.65(-1.03%)
Nov 03, 2011 1120 1135 1104 1127 0 +15.04(+1.35%)
Nov 02, 2011 1105 1125 1093 1111 0 +4.82(+0.44%)
Nov 01, 2011 1112 1128 1095 1107 0 -34.27(-3.00%)
Oct 31, 2011 1148 1162 1132 1141 0 -21.97(-1.89%)
Oct 28, 2011 1156 1174 1147 1163 0 +5.33(+0.46%)
Oct 27, 2011 1163 1176 1134 1158 0 +32.52(+2.89%)
Oct 26, 2011 1124 1139 1106 1125 0 +2.97(+0.26%)
Oct 25, 2011 1139 1151 1118 1122 0 -25.52(-2.22%)
Oct 24, 2011 1127 1152 1121 1148 0 +22.20(+1.97%)
Oct 21, 2011 1114 1136 1106 1125 0 +22.44(+2.03%)
Oct 20, 2011 1111 1122 1083 1103 0 -16.46(-1.47%)
Oct 19, 2011 1123 1141 1112 1119 0 -2.84(-0.25%)
Oct 18, 2011 1104 1135 1094 1122 0 +16.23(+1.47%)
Oct 17, 2011 1129 1136 1102 1106 0 -31.26(-2.75%)
Oct 14, 2011 1141 1146 1124 1137 0 +8.17(+0.72%)
Oct 13, 2011 1123 1137 1108 1129 0 +3.98(+0.35%)
Oct 12, 2011 1135 1149 1109 1125 0 -2.36(-0.21%)
Oct 11, 2011 1133 1145 1117 1128 0 -8.26(-0.73%)
Oct 10, 2011 1124 1142 1118 1136 0 +27.54(+2.49%)
Oct 07, 2011 1113 1129 1098 1108 0 -7.71(-0.69%)
Oct 06, 2011 1097 1119 1094 1116 0 +9.22(+0.83%)
Oct 05, 2011 1095 1113 1086 1107 0 +12.24(+1.12%)
Oct 04, 2011 1055 1097 1048 1094 0 +24.74(+2.31%)
Oct 03, 2011 1112 1122 1066 1070 0 -46.26(-4.15%)
Sep 30, 2011 1121 1141 1110 1116 0 -17.35(-1.53%)
Sep 29, 2011 1144 1155 1112 1133 0 +6.18(+0.55%)
Sep 28, 2011 1153 1160 1121 1127 0 -20.68(-1.80%)
Sep 27, 2011 1141 1173 1132 1148 0 +32.26(+2.89%)
Sep 26, 2011 1108 1122 1088 1116 0 +17.12(+1.56%)
Sep 23, 2011 1086 1108 1077 1098 0 +9.20(+0.84%)
Sep 22, 2011 1087 1105 1068 1089 0 -27.44(-2.46%)
Sep 21, 2011 1151 1160 1116 1117 0 -36.15(-3.14%)
Sep 20, 2011 1153 1178 1145 1153 0 +3.55(+0.31%)
Sep 19, 2011 1151 1161 1134 1149 0 -21.17(-1.81%)
Sep 16, 2011 1172 1181 1159 1170 0 +3.92(+0.34%)
Sep 15, 2011 1161 1171 1138 1167 0 +16.97(+1.48%)
Sep 14, 2011 1132 1163 1117 1150 0 +22.01(+1.95%)
Sep 13, 2011 1116 1133 1107 1128 0 +13.81(+1.24%)
Sep 12, 2011 1101 1118 1087 1114 0 +1.30(+0.12%)
Sep 09, 2011 1139 1143 1104 1112 0 -38.35(-3.33%)
Sep 08, 2011 1164 1179 1145 1151 0 -19.21(-1.64%)
Sep 07, 2011 1147 1172 1142 1170 0 +36.86(+3.25%)
Sep 06, 2011 1104 1138 1096 1133 0 -2.97(-0.26%)
Sep 02, 2011 1136 1136 1136 0 -31.29(-2.68%)
Sep 01, 2011 1183 1197 1162 1167 0 -14.87(-1.26%)
Aug 31, 2011 1174 1197 1167 1182 0 +14.67(+1.26%)
Aug 30, 2011 1160 1177 1148 1168 0 +1.23(+0.11%)
Aug 29, 2011 1144 1171 1143 1166 0 +34.77(+3.07%)
Aug 26, 2011 1106 1138 1087 1132 0 +18.66(+1.68%)
Aug 25, 2011 1138 1145 1105 1113 0 -21.63(-1.91%)
Aug 24, 2011 1118 1139 1109 1135 0 +10.76(+0.96%)
Aug 23, 2011 1085 1126 1078 1124 0 +42.07(+3.89%)
Aug 22, 2011 1103 1109 1076 1082 0 -0.06(-0.01%)
Aug 19, 2011 1079 1112 1073 1082 0 -7.88(-0.72%)
Aug 18, 2011 1117 1124 1079 1090 0 -50.52(-4.43%)
Aug 17, 2011 1149 1163 1129 1140 0 -3.76(-0.33%)
Aug 16, 2011 1146 1157 1132 1144 0 -14.15(-1.22%)
Aug 15, 2011 1152 1164 1138 1158 0 +16.32(+1.43%)
Aug 12, 2011 1131 1152 1118 1142 0 +17.71(+1.58%)
Aug 11, 2011 1083 1137 1076 1124 0 +43.83(+4.06%)
Aug 10, 2011 1113 1126 1075 1080 0 -51.46(-4.55%)
Aug 09, 2011 1126 1136 1064 1132 0 +47.67(+4.40%)
Aug 08, 2011 1126 1144 1078 1084 0 -67.80(-5.89%)
Aug 05, 2011 1158 1174 1116 1152 0 +7.53(+0.66%)
Aug 04, 2011 1182 1194 1142 1144 0 -53.55(-4.47%)
Aug 03, 2011 1195 1206 1170 1198 0 +3.00(+0.25%)
Aug 02, 2011 1217 1231 1193 1195 0 -30.90(-2.52%)
Aug 01, 2011 1258 1265 1212 1226 0 -26.40(-2.11%)
Jul 29, 2011 1239 1263 1232 1252 0 -0.74(-0.06%)
Jul 28, 2011 1256 1276 1242 1253 0 -3.18(-0.25%)
Jul 27, 2011 1275 1283 1252 1256 0 -26.14(-2.04%)
Jul 26, 2011 1300 1307 1277 1282 0 -21.79(-1.67%)
Jul 25, 2011 1302 1317 1295 1304 0 -11.35(-0.86%)
Jul 22, 2011 1313 1325 1305 1315 0 -21.39(-1.60%)
Jul 21, 2011 1322 1343 1312 1337 0 +20.37(+1.55%)
Jul 20, 2011 1328 1337 1308 1316 0 -16.46(-1.23%)
Jul 19, 2011 1310 1337 1307 1333 0 +23.99(+1.83%)
Jul 18, 2011 1311 1322 1293 1309 0 -9.80(-0.74%)
Jul 15, 2011 1323 1334 1309 1319 0 -3.65(-0.28%)
Jul 14, 2011 1328 1339 1314 1322 0 -5.46(-0.41%)
Jul 13, 2011 1326 1348 1322 1328 0 +4.01(+0.30%)
Jul 12, 2011 1311 1338 1311 1324 0 +5.96(+0.45%)
Jul 11, 2011 1324 1339 1310 1318 0 -22.64(-1.69%)
Jul 08, 2011 1331 1344 1326 1340 0 -6.69(-0.50%)
Jul 07, 2011 1341 1354 1333 1347 0 +10.29(+0.77%)
Jul 06, 2011 1323 1345 1323 1337 0 +8.72(+0.66%)
Jul 05, 2011 1325 1337 1317 1328 0 -4.68(-0.35%)
Jul 01, 2011 1333 1333 1333 0 +27.76(+2.13%)
Jun 30, 2011 1297 1312 1294 1305 0 +9.40(+0.73%)
Jun 29, 2011 1297 1309 1286 1296 0 -0.07(-0.01%)
Jun 28, 2011 1283 1301 1279 1296 0 +11.67(+0.91%)
Jun 27, 2011 1277 1291 1268 1284 0 +7.68(+0.60%)
Jun 24, 2011 1288 1294 1268 1276 0 -13.06(-1.01%)
Jun 23, 2011 1284 1293 1262 1289 0 -8.14(-0.63%)
Jun 22, 2011 1300 1312 1292 1298 0 -0.73(-0.06%)
Jun 21, 2011 1293 1305 1286 1298 0 +11.39(+0.89%)
Jun 20, 2011 1284 1290 1278 1287 0 +14.99(+1.18%)
Jun 17, 2011 1281 1289 1265 1272 0 -0.19(-0.01%)
Jun 16, 2011 1272 1285 1262 1272 0 -0.76(-0.06%)
Jun 15, 2011 1283 1298 1268 1273 0 -13.45(-1.05%)
Jun 14, 2011 1283 1295 1276 1286 0 +13.67(+1.07%)
Jun 13, 2011 1273 1285 1264 1273 0 +1.16(+0.09%)
Jun 10, 2011 1287 1292 1267 1272 0 -22.32(-1.73%)
Jun 09, 2011 1281 1302 1275 1294 0 +15.52(+1.21%)
Jun 08, 2011 1282 1292 1268 1278 0 -6.32(-0.49%)
Jun 07, 2011 1284 1299 1273 1285 0 +4.90(+0.38%)
Jun 06, 2011 1291 1298 1275 1280 0 -14.17(-1.10%)
Jun 03, 2011 1302 1309 1287 1294 0 -21.40(-1.63%)
May 24, 2011 1317 1328 1304 1315 0 -1.89(-0.14%)
May 23, 2011 1324 1331 1308 1317 0 -22.33(-1.67%)
May 20, 2011 1346 1352 1327 1340 0 -8.80(-0.65%)
May 19, 2011 1347 1355 1335 1348 0 +2.97(+0.22%)
May 18, 2011 1333 1350 1327 1345 0 +14.18(+1.07%)
May 17, 2011 1323 1337 1315 1331 0 -2.01(-0.15%)
May 16, 2011 1322 1346 1318 1333 0 +3.99(+0.30%)
May 13, 2011 1336 1342 1316 1329 0 -4.85(-0.36%)
May 12, 2011 1316 1339 1309 1334 0 +11.20(+0.85%)
May 11, 2011 1329 1340 1312 1323 0 -2.13(-0.16%)
May 10, 2011 1326 1344 1306 1325 0 +2.10(+0.16%)
May 09, 2011 1309 1328 1303 1323 0 +11.40(+0.87%)
May 06, 2011 1310 1324 1301 1311 0 +10.67(+0.82%)
May 05, 2011 1305 1318 1292 1301 0 -8.69(-0.66%)
May 04, 2011 1311 1320 1299 1309 0 -5.10(-0.39%)
May 03, 2011 1311 1325 1302 1315 0 +0.36(+0.03%)
May 02, 2011 1316 1319 1310 1314 0 +12.11(+0.93%)
Apr 29, 2011 1302 1311 1293 1302 0 +0.63(+0.05%)
Apr 28, 2011 1283 1308 1279 1301 0 +14.30(+1.11%)
Apr 27, 2011 1281 1291 1269 1287 0 +6.22(+0.49%)
Apr 26, 2011 1276 1288 1267 1281 0 +10.80(+0.85%)
Apr 25, 2011 1275 1279 1261 1270 0 -5.97(-0.47%)
Apr 21, 2011 1272 1287 1262 1276 0 +15.90(+1.26%)
Apr 20, 2011 1270 1277 1250 1260 0 +2.38(+0.19%)
Apr 19, 2011 1256 1266 1245 1258 0 -9.90(-0.78%)
Apr 18, 2011 1271 1277 1260 1268 0 -10.27(-0.80%)
Apr 15, 2011 1269 1283 1266 1278 0 +12.22(+0.97%)
Apr 14, 2011 1260 1271 1252 1266 0 +2.25(+0.18%)
Apr 13, 2011 1267 1272 1259 1264 0 -1.04(-0.08%)
Apr 12, 2011 1263 1271 1259 1265 0 -2.93(-0.23%)
Apr 11, 2011 1264 1275 1260 1268 0 +3.74(+0.30%)
Apr 08, 2011 1275 1281 1257 1264 0 -3.57(-0.28%)
Apr 07, 2011 1266 1279 1258 1267 0 +3.11(+0.25%)
Apr 06, 2011 1263 1273 1256 1264 0 +6.59(+0.52%)
Apr 05, 2011 1262 1269 1253 1258 0 -6.77(-0.54%)
Apr 04, 2011 1262 1270 1255 1264 0 +5.32(+0.42%)
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.