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, 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%)
Oct 02, 2017 2840 2866 2827 2856 0 +23.67(+0.84%)
Sep 29, 2017 2798 2838 2790 2832 0 +34.60(+1.24%)
Sep 28, 2017 2809 2821 2781 2798 0 -33.00(-1.17%)
Sep 27, 2017 2826 2842 2805 2831 0 +9.46(+0.34%)
Sep 26, 2017 2828 2838 2809 2821 0 +0.77(+0.03%)
Sep 25, 2017 2829 2843 2800 2820 0 -11.16(-0.39%)
Sep 22, 2017 2819 2838 2806 2832 0 +16.35(+0.58%)
Sep 21, 2017 2836 2844 2805 2815 0 -25.00(-0.88%)
Sep 20, 2017 2838 2854 2820 2840 0 +5.37(+0.19%)
Sep 19, 2017 2874 2879 2828 2835 0 -35.90(-1.25%)
Sep 18, 2017 2868 2883 2854 2871 0 +8.47(+0.30%)
Sep 15, 2017 2876 2886 2851 2862 0 -12.14(-0.42%)
Sep 14, 2017 2864 2887 2851 2874 0 +3.81(+0.13%)
Sep 13, 2017 2883 2898 2854 2871 0 -15.60(-0.54%)
Sep 12, 2017 2894 2901 2868 2886 0 -5.68(-0.20%)
Sep 11, 2017 2888 2907 2871 2892 0 +19.49(+0.68%)
Sep 08, 2017 2845 2892 2838 2872 0 +27.79(+0.98%)
Sep 07, 2017 2833 2862 2819 2845 0 +12.32(+0.43%)
Sep 06, 2017 2837 2847 2805 2832 0 +9.56(+0.34%)
Sep 05, 2017 2804 2835 2797 2823 0 +8.75(+0.31%)
Sep 01, 2017 2821 2831 2799 2814 0 -8.27(-0.29%)
Aug 31, 2017 2792 2828 2787 2822 0 +35.30(+1.27%)
Aug 30, 2017 2783 2798 2773 2787 0 +0.00(+0.00%)
Aug 29, 2017 2779 2795 2771 2787 0 -3.73(-0.13%)
Aug 28, 2017 2789 2803 2776 2791 0 +7.86(+0.28%)
Aug 25, 2017 2788 2797 2775 2783 0 +5.16(+0.19%)
Aug 24, 2017 2785 2793 2767 2778 0 -0.42(-0.02%)
Aug 23, 2017 2806 2815 2769 2778 0 -54.13(-1.91%)
Aug 22, 2017 2807 2845 2800 2832 0 +24.94(+0.89%)
Aug 21, 2017 2795 2814 2782 2807 0 +13.08(+0.47%)
Aug 18, 2017 2797 2815 2778 2794 0 -7.09(-0.25%)
Aug 17, 2017 2821 2837 2798 2801 0 -23.65(-0.84%)
Aug 16, 2017 2822 2836 2809 2825 0 +10.08(+0.36%)
Aug 15, 2017 2811 2830 2800 2815 0 +6.59(+0.23%)
Aug 14, 2017 2799 2819 2789 2808 0 +27.15(+0.98%)
Aug 11, 2017 2772 2797 2759 2781 0 +13.93(+0.50%)
Aug 10, 2017 2784 2796 2759 2767 0 -25.23(-0.90%)
Aug 09, 2017 2788 2803 2774 2792 0 -1.12(-0.04%)
Aug 08, 2017 2806 2817 2783 2793 0 -11.99(-0.43%)
Aug 07, 2017 2799 2812 2784 2805 0 +7.56(+0.27%)
Aug 04, 2017 2809 2818 2775 2798 0 +0.83(+0.03%)
Aug 03, 2017 2766 2806 2753 2797 0 +4.37(+0.16%)
Aug 02, 2017 2811 2820 2769 2793 0 -15.41(-0.55%)
Aug 01, 2017 2819 2831 2796 2808 0 +0.32(+0.01%)
Jul 31, 2017 2826 2836 2795 2808 0 -15.33(-0.54%)
Jul 28, 2017 2805 2839 2788 2823 0 +10.90(+0.39%)
Jul 27, 2017 2839 2853 2779 2812 0 -27.25(-0.96%)
Jul 26, 2017 2859 2869 2825 2839 0 -30.09(-1.05%)
Jul 25, 2017 2889 2897 2855 2870 0 -10.30(-0.36%)
Jul 24, 2017 2869 2887 2855 2880 0 +11.26(+0.39%)
Jul 21, 2017 2876 2896 2855 2869 0 -11.58(-0.40%)
Jul 20, 2017 2874 2894 2863 2880 0 +9.60(+0.33%)
Jul 19, 2017 2862 2878 2854 2871 0 +14.85(+0.52%)
Jul 18, 2017 2851 2866 2834 2856 0 +4.10(+0.14%)
Jul 17, 2017 2856 2869 2837 2852 0 -6.23(-0.22%)
Jul 14, 2017 2828 2867 2822 2858 0 +32.90(+1.16%)
Jul 13, 2017 2839 2844 2810 2825 0 -13.89(-0.49%)
Jul 12, 2017 2816 2854 2806 2839 0 +36.01(+1.28%)
Jul 11, 2017 2808 2820 2787 2803 0 +0.53(+0.02%)
Jul 10, 2017 2808 2817 2790 2802 0 -9.29(-0.33%)
Jul 07, 2017 2788 2816 2779 2812 0 +33.65(+1.21%)
Jul 06, 2017 2788 2801 2767 2778 0 -25.09(-0.90%)
Jul 05, 2017 2784 2811 2773 2803 0 +21.30(+0.77%)
Jul 03, 2017 2803 2812 2775 2782 0 -11.33(-0.41%)
Jun 30, 2017 2793 2814 2781 2793 0 +10.77(+0.39%)
Jun 29, 2017 2810 2816 2760 2782 0 -28.37(-1.01%)
Jun 28, 2017 2807 2826 2794 2811 0 +15.33(+0.55%)
Jun 27, 2017 2804 2823 2784 2795 0 -10.22(-0.36%)
Jun 26, 2017 2821 2832 2796 2806 0 -13.83(-0.49%)
Jun 23, 2017 2811 2829 2795 2819 0 +10.46(+0.37%)
Jun 22, 2017 2797 2820 2787 2809 0 +10.35(+0.37%)
Jun 21, 2017 2807 2822 2788 2799 0 -2.05(-0.07%)
Jun 20, 2017 2804 2829 2791 2801 0 -2.99(-0.11%)
Jun 19, 2017 2779 2821 2767 2804 0 +35.23(+1.27%)
Jun 16, 2017 2768 2783 2751 2768 0 +1.99(+0.07%)
Jun 15, 2017 2757 2775 2741 2766 0 -5.66(-0.20%)
Jun 14, 2017 2775 2794 2754 2772 0 +5.29(+0.19%)
Jun 13, 2017 2752 2779 2738 2767 0 +21.18(+0.77%)
Jun 12, 2017 2763 2773 2698 2746 0 -20.80(-0.75%)
Jun 09, 2017 2786 2802 2749 2766 0 -16.40(-0.59%)
Jun 08, 2017 2779 2803 2763 2783 0 -6.19(-0.22%)
Jun 07, 2017 2784 2800 2769 2789 0 +11.34(+0.41%)
Jun 06, 2017 2778 2795 2764 2778 0 -6.84(-0.25%)
Jun 05, 2017 2790 2805 2770 2784 0 -0.79(-0.03%)
Jun 02, 2017 2779 2801 2766 2785 0 +14.89(+0.54%)
Jun 01, 2017 2729 2777 2720 2770 0 +43.40(+1.59%)
May 31, 2017 2737 2751 2712 2727 0 -1.62(-0.06%)
May 30, 2017 2710 2736 2702 2729 0 +13.80(+0.51%)
May 26, 2017 2716 2728 2699 2715 0 -0.42(-0.02%)
May 25, 2017 2704 2726 2689 2715 0 +16.73(+0.62%)
May 24, 2017 2688 2704 2678 2698 0 +13.51(+0.50%)
May 23, 2017 2679 2700 2669 2685 0 +8.02(+0.30%)
May 22, 2017 2655 2690 2647 2677 0 +23.69(+0.89%)
May 19, 2017 2636 2663 2627 2653 0 +22.57(+0.86%)
May 18, 2017 2616 2646 2605 2631 0 +12.63(+0.48%)
May 17, 2017 2646 2646 2612 2618 0 -31.14(-1.18%)
May 16, 2017 2660 2676 2634 2649 0 -7.57(-0.28%)
May 15, 2017 2635 2662 2626 2657 0 +19.63(+0.74%)
May 12, 2017 2638 2658 2626 2637 0 -3.55(-0.13%)
May 11, 2017 2630 2653 2613 2641 0 +13.06(+0.50%)
May 10, 2017 2631 2641 2606 2628 0 -4.97(-0.19%)
May 09, 2017 2636 2653 2617 2633 0 -3.23(-0.12%)
May 08, 2017 2652 2661 2626 2636 0 -21.25(-0.80%)
May 05, 2017 2649 2666 2634 2657 0 +15.44(+0.58%)
May 04, 2017 2638 2651 2617 2642 0 +5.11(+0.19%)
May 03, 2017 2645 2654 2616 2637 0 -18.72(-0.71%)
May 02, 2017 2652 2667 2634 2655 0 +7.54(+0.28%)
May 01, 2017 2646 2662 2630 2648 0 +2.57(+0.10%)
Apr 28, 2017 2622 2657 2612 2645 0 +21.20(+0.81%)
Apr 27, 2017 2614 2648 2598 2624 0 +16.47(+0.63%)
Apr 26, 2017 2582 2616 2559 2607 0 +27.34(+1.06%)
Apr 25, 2017 2575 2598 2564 2580 0 +15.20(+0.59%)
Apr 24, 2017 2556 2585 2544 2565 0 +49.18(+1.95%)
Apr 21, 2017 2521 2529 2503 2516 0 -7.39(-0.29%)
Apr 20, 2017 2504 2529 2489 2523 0 +21.20(+0.85%)
Apr 19, 2017 2488 2514 2478 2502 0 +19.41(+0.78%)
Apr 18, 2017 2483 2495 2464 2483 0 -7.78(-0.31%)
Apr 17, 2017 2480 2498 2470 2490 0 +11.30(+0.46%)
Apr 13, 2017 2482 2494 2470 2479 0 -10.29(-0.41%)
Apr 12, 2017 2489 2502 2476 2489 0 -3.86(-0.15%)
Apr 11, 2017 2488 2503 2475 2493 0 +1.17(+0.05%)
Apr 10, 2017 2497 2509 2483 2492 0 -4.04(-0.16%)
Apr 07, 2017 2491 2508 2485 2496 0 +2.44(+0.10%)
Apr 06, 2017 2490 2500 2471 2494 0 +4.29(+0.17%)
Apr 05, 2017 2501 2520 2484 2489 0 -8.61(-0.34%)
Apr 04, 2017 2518 2523 2484 2498 0 -17.44(-0.69%)
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.