Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Appliances & Equipment Sector (CIX: MSECTOR521 )

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 (%)
Nov 29, 2019 3997 4015 3966 3985 0 -22.39(-0.56%)
Nov 27, 2019 3993 4022 3972 4007 0 +29.78(+0.75%)
Nov 26, 2019 3957 3997 3935 3978 0 +10.08(+0.25%)
Nov 25, 2019 3930 3988 3920 3968 0 +59.09(+1.51%)
Nov 22, 2019 3919 3940 3872 3908 0 +4.51(+0.12%)
Nov 21, 2019 3905 3927 3865 3904 0 -3.90(-0.10%)
Nov 20, 2019 3905 3955 3870 3908 0 +0.15(+0.00%)
Nov 19, 2019 3898 3942 3873 3908 0 +22.34(+0.57%)
Nov 18, 2019 3897 3935 3867 3885 0 -10.23(-0.26%)
Nov 15, 2019 3848 3904 3835 3896 0 +64.08(+1.67%)
Nov 14, 2019 3832 3857 3807 3831 0 -0.75(-0.02%)
Nov 13, 2019 3794 3843 3772 3832 0 +28.76(+0.76%)
Nov 12, 2019 3770 3831 3760 3803 0 +30.94(+0.82%)
Nov 11, 2019 3761 3799 3738 3773 0 -10.01(-0.26%)
Nov 08, 2019 3762 3811 3744 3783 0 +11.64(+0.31%)
Nov 07, 2019 3809 3826 3741 3771 0 -19.38(-0.51%)
Nov 06, 2019 3791 3828 3766 3790 0 +10.41(+0.28%)
Nov 05, 2019 3810 3832 3753 3780 0 -18.47(-0.49%)
Nov 04, 2019 3823 3839 3773 3798 0 -3.27(-0.09%)
Nov 01, 2019 3814 3858 3777 3802 0 +10.56(+0.28%)
Oct 31, 2019 3798 3825 3739 3791 0 -16.62(-0.44%)
Oct 30, 2019 3796 3823 3760 3808 0 +7.34(+0.19%)
Oct 29, 2019 3753 3834 3740 3800 0 +26.99(+0.72%)
Oct 28, 2019 3707 3792 3688 3773 0 +72.64(+1.96%)
Oct 25, 2019 3715 3748 3664 3701 0 +17.99(+0.49%)
Oct 24, 2019 3699 3766 3617 3683 0 +91.98(+2.56%)
Oct 23, 2019 3568 3619 3552 3591 0 +24.77(+0.69%)
Oct 22, 2019 3644 3673 3551 3566 0 -68.09(-1.87%)
Oct 21, 2019 3662 3680 3614 3634 0 -51.39(-1.39%)
Oct 18, 2019 3663 3712 3644 3685 0 +25.44(+0.70%)
Oct 17, 2019 3653 3681 3629 3660 0 +25.91(+0.71%)
Oct 16, 2019 3635 3659 3601 3634 0 -4.52(-0.12%)
Oct 15, 2019 3622 3658 3607 3639 0 +44.83(+1.25%)
Oct 14, 2019 3603 3637 3571 3594 0 +0.17(+0.00%)
Oct 11, 2019 3587 3642 3569 3594 0 +33.11(+0.93%)
Oct 10, 2019 3539 3585 3509 3560 0 +0.96(+0.03%)
Oct 09, 2019 3524 3573 3510 3560 0 +64.16(+1.84%)
Oct 08, 2019 3558 3568 3482 3495 0 -81.53(-2.28%)
Oct 07, 2019 3583 3616 3545 3577 0 -15.61(-0.43%)
Oct 04, 2019 3556 3613 3535 3593 0 +48.92(+1.38%)
Oct 03, 2019 3474 3554 3441 3544 0 +63.88(+1.84%)
Oct 02, 2019 3520 3538 3444 3480 0 -59.04(-1.67%)
Oct 01, 2019 3601 3628 3530 3539 0 -72.17(-2.00%)
Sep 30, 2019 3570 3633 3559 3611 0 +47.71(+1.34%)
Sep 27, 2019 3622 3637 3543 3563 0 -49.59(-1.37%)
Sep 26, 2019 3643 3661 3582 3613 0 -11.78(-0.33%)
Sep 25, 2019 3616 3643 3577 3625 0 +5.84(+0.16%)
Sep 24, 2019 3645 3675 3587 3619 0 -3.97(-0.11%)
Sep 23, 2019 3619 3650 3596 3623 0 -2.58(-0.07%)
Sep 20, 2019 3589 3644 3569 3625 0 +43.94(+1.23%)
Sep 19, 2019 3580 3616 3564 3581 0 -3.33(-0.09%)
Sep 18, 2019 3613 3619 3541 3585 0 -14.43(-0.40%)
Sep 17, 2019 3559 3616 3548 3599 0 +49.63(+1.40%)
Sep 16, 2019 3557 3589 3520 3549 0 -25.29(-0.71%)
Sep 13, 2019 3590 3619 3547 3575 0 -23.07(-0.64%)
Sep 12, 2019 3600 3644 3566 3598 0 +25.04(+0.70%)
Sep 11, 2019 3528 3598 3503 3573 0 +36.74(+1.04%)
Sep 10, 2019 3492 3545 3422 3536 0 +12.05(+0.34%)
Sep 09, 2019 3611 3626 3507 3524 0 -90.51(-2.50%)
Sep 06, 2019 3621 3646 3597 3615 0 +9.99(+0.28%)
Sep 05, 2019 3576 3623 3557 3605 0 +59.20(+1.67%)
Sep 04, 2019 3564 3578 3513 3545 0 +3.22(+0.09%)
Sep 03, 2019 3564 3587 3509 3542 0 -48.18(-1.34%)
Aug 30, 2019 3591 3612 3560 3590 0 +17.90(+0.50%)
Aug 29, 2019 3561 3591 3541 3572 0 +34.10(+0.96%)
Aug 28, 2019 3492 3551 3483 3538 0 +39.29(+1.12%)
Aug 27, 2019 3510 3535 3480 3499 0 +3.13(+0.09%)
Aug 26, 2019 3485 3511 3452 3496 0 +37.45(+1.08%)
Aug 23, 2019 3536 3551 3442 3458 0 -81.28(-2.30%)
Aug 22, 2019 3571 3589 3497 3540 0 -20.97(-0.59%)
Aug 21, 2019 3568 3588 3545 3561 0 +14.95(+0.42%)
Aug 20, 2019 3566 3596 3538 3546 0 -14.84(-0.42%)
Aug 19, 2019 3565 3588 3533 3561 0 +29.35(+0.83%)
Aug 16, 2019 3519 3552 3499 3531 0 +44.49(+1.28%)
Aug 15, 2019 3478 3515 3454 3487 0 +19.04(+0.55%)
Aug 14, 2019 3526 3543 3464 3468 0 -97.77(-2.74%)
Aug 13, 2019 3516 3588 3503 3565 0 +38.96(+1.10%)
Aug 12, 2019 3538 3566 3507 3526 0 -22.33(-0.63%)
Aug 09, 2019 3552 3582 3519 3549 0 -15.64(-0.44%)
Aug 08, 2019 3510 3577 3498 3564 0 +70.24(+2.01%)
Aug 07, 2019 3459 3511 3411 3494 0 +3.68(+0.11%)
Aug 06, 2019 3462 3504 3435 3491 0 +42.06(+1.22%)
Aug 05, 2019 3511 3526 3421 3448 0 -109.75(-3.08%)
Aug 02, 2019 3583 3605 3523 3558 0 -38.80(-1.08%)
Aug 01, 2019 3585 3652 3544 3597 0 +27.90(+0.78%)
Jul 31, 2019 3598 3639 3534 3569 0 -25.74(-0.72%)
Jul 30, 2019 3552 3615 3539 3595 0 +27.24(+0.76%)
Jul 29, 2019 3558 3588 3504 3568 0 +26.06(+0.74%)
Jul 26, 2019 3542 3590 3502 3542 0 +45.70(+1.31%)
Jul 25, 2019 3552 3567 3468 3496 0 -168.31(-4.59%)
Jul 24, 2019 3650 3695 3603 3664 0 +105.82(+2.97%)
Jul 23, 2019 3541 3571 3513 3558 0 +22.20(+0.63%)
Jul 22, 2019 3558 3581 3524 3536 0 -6.72(-0.19%)
Jul 19, 2019 3571 3598 3532 3543 0 -22.23(-0.62%)
Jul 18, 2019 3522 3585 3514 3565 0 +38.19(+1.08%)
Jul 17, 2019 3505 3544 3491 3527 0 +26.38(+0.75%)
Jul 16, 2019 3542 3549 3489 3501 0 -37.44(-1.06%)
Jul 15, 2019 3539 3563 3516 3538 0 +9.55(+0.27%)
Jul 12, 2019 3552 3559 3493 3528 0 -28.58(-0.80%)
Jul 11, 2019 3562 3582 3516 3557 0 +15.36(+0.43%)
Jul 10, 2019 3523 3569 3511 3542 0 +24.63(+0.70%)
Jul 09, 2019 3485 3528 3472 3517 0 +23.34(+0.67%)
Jul 08, 2019 3494 3515 3468 3494 0 -11.62(-0.33%)
Jul 05, 2019 3482 3520 3455 3505 0 -6.91(-0.20%)
Jul 03, 2019 3498 3532 3481 3512 0 +31.19(+0.90%)
Jul 02, 2019 3490 3509 3455 3481 0 -22.09(-0.63%)
Jul 01, 2019 3509 3530 3459 3503 0 +31.26(+0.90%)
Jun 28, 2019 3446 3483 3414 3472 0 +33.63(+0.98%)
Jun 27, 2019 3439 3462 3409 3438 0 +15.48(+0.45%)
Jun 26, 2019 3487 3493 3407 3423 0 -63.09(-1.81%)
Jun 25, 2019 3512 3534 3478 3486 0 -25.91(-0.74%)
Jun 24, 2019 3527 3545 3495 3512 0 -13.57(-0.38%)
Jun 21, 2019 3558 3571 3500 3525 0 -38.30(-1.07%)
Jun 20, 2019 3564 3595 3517 3564 0 +28.17(+0.80%)
Jun 19, 2019 3493 3547 3478 3535 0 +40.28(+1.15%)
Jun 18, 2019 3473 3522 3453 3495 0 +45.55(+1.32%)
Jun 17, 2019 3467 3490 3416 3450 0 -7.50(-0.22%)
Jun 14, 2019 3494 3505 3440 3457 0 -38.75(-1.11%)
Jun 13, 2019 3507 3518 3464 3496 0 -3.67(-0.10%)
Jun 12, 2019 3490 3521 3460 3500 0 +12.34(+0.35%)
Jun 11, 2019 3525 3542 3453 3487 0 -21.33(-0.61%)
Jun 10, 2019 3477 3535 3465 3509 0 +41.21(+1.19%)
Jun 07, 2019 3443 3493 3429 3467 0 +44.57(+1.30%)
Jun 06, 2019 3393 3443 3373 3423 0 +31.89(+0.94%)
Jun 05, 2019 3372 3407 3348 3391 0 +50.75(+1.52%)
Jun 04, 2019 3289 3349 3267 3340 0 +80.86(+2.48%)
Jun 03, 2019 3274 3299 3233 3259 0 -19.12(-0.58%)
May 31, 2019 3256 3308 3221 3278 0 -29.94(-0.90%)
May 30, 2019 3290 3333 3275 3308 0 +27.50(+0.84%)
May 29, 2019 3296 3311 3254 3281 0 -31.45(-0.95%)
May 28, 2019 3347 3384 3306 3312 0 -30.36(-0.91%)
May 24, 2019 3342 3372 3321 3343 0 +16.04(+0.48%)
May 23, 2019 3360 3369 3296 3327 0 -51.46(-1.52%)
May 22, 2019 3367 3399 3348 3378 0 +7.60(+0.23%)
May 21, 2019 3392 3421 3360 3370 0 -4.53(-0.13%)
May 20, 2019 3374 3400 3344 3375 0 -16.38(-0.48%)
May 17, 2019 3411 3446 3374 3391 0 -49.85(-1.45%)
May 16, 2019 3435 3486 3420 3441 0 +15.01(+0.44%)
May 15, 2019 3404 3448 3384 3426 0 +6.62(+0.19%)
May 14, 2019 3396 3450 3388 3420 0 +35.32(+1.04%)
May 13, 2019 3398 3431 3363 3384 0 -83.05(-2.40%)
May 10, 2019 3456 3483 3384 3467 0 -2.12(-0.06%)
May 09, 2019 3423 3481 3396 3469 0 +27.04(+0.79%)
May 08, 2019 3447 3467 3409 3442 0 -7.98(-0.23%)
May 07, 2019 3488 3516 3422 3450 0 -68.49(-1.95%)
May 06, 2019 3439 3525 3413 3519 0 +6.20(+0.18%)
May 03, 2019 3480 3535 3465 3513 0 +72.81(+2.12%)
May 02, 2019 3387 3456 3366 3440 0 +62.67(+1.86%)
May 01, 2019 3415 3431 3367 3377 0 -32.70(-0.96%)
Apr 30, 2019 3371 3421 3359 3410 0 +38.46(+1.14%)
Apr 29, 2019 3388 3414 3349 3371 0 -27.44(-0.81%)
Apr 26, 2019 3364 3421 3323 3399 0 +40.36(+1.20%)
Apr 25, 2019 3332 3412 3288 3358 0 +16.59(+0.50%)
Apr 24, 2019 3338 3375 3293 3342 0 +1.86(+0.06%)
Apr 23, 2019 3293 3362 3272 3340 0 +58.11(+1.77%)
Apr 22, 2019 3252 3328 3230 3282 0 -6.45(-0.20%)
Apr 18, 2019 3285 3322 3223 3288 0 +15.02(+0.46%)
Apr 17, 2019 3456 3463 3256 3273 0 -174.59(-5.06%)
Apr 16, 2019 3516 3531 3428 3448 0 -46.81(-1.34%)
Apr 15, 2019 3520 3540 3484 3495 0 -17.54(-0.50%)
Apr 12, 2019 3509 3542 3491 3512 0 +11.00(+0.31%)
Apr 11, 2019 3508 3517 3468 3501 0 -1.81(-0.05%)
Apr 10, 2019 3490 3525 3474 3503 0 +13.19(+0.38%)
Apr 09, 2019 3489 3515 3469 3490 0 -5.12(-0.15%)
Apr 08, 2019 3498 3511 3452 3495 0 +1.89(+0.05%)
Apr 05, 2019 3487 3527 3472 3493 0 +14.53(+0.42%)
Apr 04, 2019 3502 3512 3449 3479 0 -25.02(-0.71%)
Apr 03, 2019 3532 3550 3490 3504 0 -15.99(-0.45%)
Apr 02, 2019 3513 3535 3487 3520 0 +7.75(+0.22%)
Apr 01, 2019 3534 3555 3492 3512 0 +3.39(+0.10%)
Mar 29, 2019 3482 3516 3461 3508 0 +48.82(+1.41%)
Mar 28, 2019 3443 3469 3415 3460 0 +27.25(+0.79%)
Mar 27, 2019 3459 3472 3388 3432 0 -31.56(-0.91%)
Mar 26, 2019 3472 3495 3447 3464 0 +22.63(+0.66%)
Mar 25, 2019 3428 3458 3400 3441 0 +8.94(+0.26%)
Mar 22, 2019 3489 3507 3428 3432 0 -68.94(-1.97%)
Mar 21, 2019 3423 3515 3419 3501 0 +68.33(+1.99%)
Mar 20, 2019 3411 3463 3397 3433 0 +19.86(+0.58%)
Mar 19, 2019 3418 3441 3381 3413 0 +14.01(+0.41%)
Mar 18, 2019 3428 3451 3366 3399 0 +33.61(+1.00%)
Mar 15, 2019 3346 3391 3333 3366 0 +29.22(+0.88%)
Mar 14, 2019 3344 3356 3306 3336 0 -10.79(-0.32%)
Mar 13, 2019 3333 3370 3313 3347 0 +23.92(+0.72%)
Mar 12, 2019 3292 3334 3273 3323 0 +39.92(+1.22%)
Mar 11, 2019 3243 3294 3230 3283 0 +53.46(+1.66%)
Mar 08, 2019 3221 3244 3182 3230 0 -6.30(-0.19%)
Mar 07, 2019 3249 3263 3211 3236 0 -16.21(-0.50%)
Mar 06, 2019 3298 3307 3233 3252 0 -46.69(-1.42%)
Mar 05, 2019 3300 3323 3262 3299 0 -18.79(-0.57%)
Mar 04, 2019 3370 3383 3282 3318 0 -42.66(-1.27%)
Mar 01, 2019 3328 3378 3313 3360 0 +54.76(+1.66%)
Feb 28, 2019 3295 3335 3279 3306 0 +8.24(+0.25%)
Feb 27, 2019 3270 3318 3259 3297 0 +19.65(+0.60%)
Feb 26, 2019 3299 3317 3255 3278 0 -32.62(-0.99%)
Feb 25, 2019 3321 3347 3287 3310 0 +6.70(+0.20%)
Feb 22, 2019 3291 3323 3273 3304 0 +16.69(+0.51%)
Feb 21, 2019 3302 3314 3261 3287 0 -22.78(-0.69%)
Feb 20, 2019 3308 3326 3282 3310 0 +2.89(+0.09%)
Feb 19, 2019 3302 3329 3282 3307 0 -2.10(-0.06%)
Feb 15, 2019 3291 3318 3268 3309 0 +41.56(+1.27%)
Feb 14, 2019 3256 3291 3235 3267 0 -4.86(-0.15%)
Feb 13, 2019 3286 3307 3237 3272 0 -17.36(-0.53%)
Feb 12, 2019 3248 3305 3232 3290 0 +59.17(+1.83%)
Feb 11, 2019 3208 3251 3199 3231 0 +14.83(+0.46%)
Feb 08, 2019 3165 3220 3150 3216 0 +28.78(+0.90%)
Feb 07, 2019 3186 3226 3155 3187 0 -6.65(-0.21%)
Feb 06, 2019 3186 3211 3157 3194 0 +0.58(+0.02%)
Feb 05, 2019 3189 3228 3175 3193 0 +2.71(+0.08%)
Feb 04, 2019 3169 3197 3134 3190 0 +23.35(+0.74%)
Feb 01, 2019 3172 3211 3113 3167 0 -1.45(-0.05%)
Jan 31, 2019 3113 3190 3092 3168 0 +50.37(+1.62%)
Jan 30, 2019 3042 3129 3027 3118 0 +65.90(+2.16%)
Jan 29, 2019 3070 3085 3026 3052 0 -12.13(-0.40%)
Jan 28, 2019 3088 3107 3042 3064 0 -51.29(-1.65%)
Jan 25, 2019 3118 3153 3079 3116 0 -47.23(-1.49%)
Jan 24, 2019 3141 3179 3124 3163 0 +19.63(+0.62%)
Jan 23, 2019 3151 3177 3103 3143 0 +5.94(+0.19%)
Jan 22, 2019 3142 3160 3101 3137 0 -23.55(-0.75%)
Jan 18, 2019 3132 3182 3092 3161 0 +63.63(+2.05%)
Jan 17, 2019 3046 3118 3036 3097 0 +46.10(+1.51%)
Jan 16, 2019 3053 3103 3021 3051 0 +6.63(+0.22%)
Jan 15, 2019 2983 3056 2975 3044 0 +87.04(+2.94%)
Jan 14, 2019 2975 2991 2945 2957 0 -43.89(-1.46%)
Jan 11, 2019 3010 3025 2965 3001 0 -18.64(-0.62%)
Jan 10, 2019 2983 3032 2963 3020 0 +24.09(+0.80%)
Jan 09, 2019 2956 3034 2942 2996 0 +68.87(+2.35%)
Jan 08, 2019 2924 2954 2862 2927 0 +26.93(+0.93%)
Jan 07, 2019 2884 2940 2862 2900 0 +23.00(+0.80%)
Jan 04, 2019 2810 2904 2798 2877 0 +99.21(+3.57%)
Jan 03, 2019 2853 2869 2751 2778 0 -101.40(-3.52%)
Jan 02, 2019 2902 2931 2855 2879 0 -75.14(-2.54%)
Dec 31, 2018 2936 2982 2917 2954 0 +37.47(+1.28%)
Dec 28, 2018 2928 2958 2885 2917 0 +9.60(+0.33%)
Dec 27, 2018 2839 2909 2801 2907 0 +27.81(+0.97%)
Dec 26, 2018 2743 2884 2735 2879 0 +145.71(+5.33%)
Dec 24, 2018 2784 2799 2716 2734 0 -58.37(-2.09%)
Dec 21, 2018 2848 2877 2770 2792 0 -51.28(-1.80%)
Dec 20, 2018 2910 2934 2803 2843 0 -68.82(-2.36%)
Dec 19, 2018 2966 3011 2885 2912 0 -43.15(-1.46%)
Dec 18, 2018 2980 3001 2925 2955 0 -0.20(-0.01%)
Dec 17, 2018 3022 3035 2933 2956 0 -79.03(-2.60%)
Dec 14, 2018 3077 3092 3019 3035 0 -72.90(-2.35%)
Dec 13, 2018 3130 3149 3078 3107 0 -7.59(-0.24%)
Dec 12, 2018 3134 3179 3107 3115 0 +24.93(+0.81%)
Dec 11, 2018 3098 3131 3054 3090 0 +30.33(+0.99%)
Dec 10, 2018 3011 3077 2978 3060 0 +46.48(+1.54%)
Dec 07, 2018 3092 3110 2994 3013 0 -84.50(-2.73%)
Dec 06, 2018 3033 3102 2993 3098 0 +21.19(+0.69%)
Dec 04, 2018 3181 3198 3062 3077 0 -109.73(-3.44%)
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.