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 (%)
Aug 31, 2009 1121 1135 1105 1121 0 -7.72(-0.68%)
Aug 28, 2009 1139 1146 1115 1129 0 -9.24(-0.81%)
Aug 27, 2009 1126 1144 1113 1138 0 +13.07(+1.16%)
Aug 26, 2009 1120 1140 1113 1125 0 +3.22(+0.29%)
Aug 25, 2009 1113 1134 1109 1122 0 +0.85(+0.08%)
Aug 24, 2009 1119 1132 1110 1121 0 +6.32(+0.57%)
Aug 21, 2009 1110 1129 1098 1115 0 +12.63(+1.15%)
Aug 20, 2009 1090 1108 1083 1102 0 +11.51(+1.06%)
Aug 19, 2009 1065 1096 1064 1091 0 +15.42(+1.43%)
Aug 18, 2009 1080 1088 1062 1075 0 -0.38(-0.04%)
Aug 17, 2009 1074 1088 1066 1076 0 -9.12(-0.84%)
Aug 14, 2009 1081 1097 1071 1085 0 -0.31(-0.03%)
Aug 13, 2009 1093 1097 1073 1085 0 -4.23(-0.39%)
Aug 12, 2009 1073 1100 1068 1089 0 +10.91(+1.01%)
Aug 11, 2009 1075 1094 1069 1078 0 -4.85(-0.45%)
Aug 10, 2009 1062 1091 1059 1083 0 +14.50(+1.36%)
Aug 07, 2009 1072 1085 1059 1069 0 +5.55(+0.52%)
Aug 06, 2009 1075 1084 1054 1063 0 -13.41(-1.25%)
Aug 05, 2009 1080 1091 1063 1077 0 -6.44(-0.59%)
Aug 04, 2009 1070 1092 1065 1083 0 +4.50(+0.42%)
Aug 03, 2009 1072 1086 1058 1079 0 +13.72(+1.29%)
Jul 31, 2009 1060 1081 1053 1065 0 +6.16(+0.58%)
Jul 30, 2009 1069 1083 1045 1059 0 -1.71(-0.16%)
Jul 29, 2009 1052 1069 1041 1060 0 +2.21(+0.21%)
Jul 28, 2009 1044 1066 1039 1058 0 +7.86(+0.75%)
Jul 27, 2009 1052 1060 1035 1050 0 +6.48(+0.62%)
Jul 25, 2009 1028 1046 1022 1044 0 -6.52(-0.62%)
Jul 24, 2009 1027 1053 1020 1050 0 +23.60(+2.30%)
Jul 23, 2009 1005 1041 1005 1027 0 +29.86(+2.99%)
Jul 22, 2009 1006 1021 984.55 996.96 0 -17.88(-1.76%)
Jul 21, 2009 1010 1027 999.84 1015 0 -18.66(-1.81%)
Jun 26, 2009 1023 1039 1005 1034 0 +6.55(+0.64%)
Jun 25, 2009 1016 1035 1007 1027 0 +27.34(+2.74%)
Jun 24, 2009 1001 1013 987.84 999.61 0 +2.57(+0.26%)
Jun 23, 2009 999.24 1017 989.60 997.04 0 +4.73(+0.48%)
Jun 22, 2009 1009 1013 988.29 992.30 0 -23.56(-2.32%)
Jun 19, 2009 1015 1036 1006 1016 0 +8.25(+0.82%)
Jun 18, 2009 992.28 1018 985.24 1008 0 +13.78(+1.39%)
Jun 17, 2009 975.05 1006 970.42 993.83 0 +18.43(+1.89%)
Jun 16, 2009 978.36 996.03 966.89 975.39 0 +0.06(+0.01%)
Jun 15, 2009 1001 1005 967.13 975.33 0 -35.90(-3.55%)
Jun 12, 2009 1009 1022 996.94 1011 0 -1.71(-0.17%)
Jun 11, 2009 1004 1026 995.40 1013 0 +10.72(+1.07%)
Jun 10, 2009 1016 1025 989.36 1002 0 -7.73(-0.77%)
Jun 09, 2009 1004 1020 995.55 1010 0 +7.19(+0.72%)
Jun 08, 2009 999.43 1014 989.34 1003 0 -12.13(-1.20%)
Jun 05, 2009 1019 1030 1001 1015 0 -1.69(-0.17%)
Jun 04, 2009 1034 1039 1003 1017 0 -15.42(-1.49%)
Jun 03, 2009 1038 1046 1021 1032 0 -11.79(-1.13%)
Jun 02, 2009 1019 1052 1010 1044 0 +25.58(+2.51%)
Jun 01, 2009 1008 1026 997.68 1018 0 +21.49(+2.16%)
May 29, 2009 980.41 999.04 968.90 996.72 0 +19.96(+2.04%)
May 28, 2009 979.19 995.27 963.62 976.76 0 +0.62(+0.06%)
May 27, 2009 977.36 991.69 966.31 976.14 0 -2.87(-0.29%)
May 26, 2009 947.63 983.16 938.63 979.02 0 +27.62(+2.90%)
May 25, 2009 951.42 966.34 943.63 951.39 0 +0.00(+0.00%)
May 22, 2009 951.42 966.34 943.63 951.39 0 +1.98(+0.21%)
May 21, 2009 954.33 963.91 939.38 949.41 0 -11.76(-1.22%)
May 20, 2009 962.56 981.37 950.98 961.18 0 +3.61(+0.38%)
May 19, 2009 973.16 984.03 940.43 957.57 0 -21.62(-2.21%)
May 18, 2009 977.23 985.47 955.50 979.19 0 +13.52(+1.40%)
May 15, 2009 967.20 976.92 950.24 965.67 0 -4.06(-0.42%)
May 14, 2009 971.79 985.30 956.62 969.73 0 +4.48(+0.46%)
May 13, 2009 980.95 989.36 958.04 965.26 0 -20.79(-2.11%)
May 12, 2009 983.32 997.41 961.40 986.05 0 +5.88(+0.60%)
May 11, 2009 985.76 997.41 968.12 980.17 0 -14.52(-1.46%)
May 08, 2009 985.09 1008 964.26 994.69 0 +18.70(+1.92%)
May 07, 2009 959.47 989.04 939.40 975.99 0 +24.12(+2.53%)
May 06, 2009 957.11 967.74 935.75 951.87 0 -0.29(-0.03%)
May 05, 2009 953.44 967.35 935.21 952.16 0 -12.71(-1.32%)
May 04, 2009 949.15 968.25 940.96 964.87 0 +24.34(+2.59%)
May 01, 2009 943.73 951.99 922.82 940.53 0 -2.64(-0.28%)
Apr 30, 2009 955.01 971.43 933.25 943.17 0 -5.20(-0.55%)
Apr 29, 2009 930.44 958.65 917.87 948.36 0 +26.00(+2.82%)
Apr 28, 2009 910.79 936.20 901.79 922.37 0 +8.65(+0.95%)
Apr 27, 2009 903.21 926.74 895.69 913.72 0 +1.42(+0.16%)
Apr 24, 2009 904.28 926.68 891.39 912.30 0 +11.26(+1.25%)
Apr 23, 2009 908.09 918.19 883.62 901.03 0 -7.13(-0.79%)
Apr 22, 2009 904.29 928.02 895.72 908.17 0 -0.95(-0.10%)
Apr 21, 2009 913.77 931.08 892.71 909.12 0 -6.33(-0.69%)
Apr 20, 2009 933.40 943.30 909.28 915.45 0 -29.43(-3.11%)
Apr 17, 2009 925.75 951.48 916.91 944.88 0 +18.72(+2.02%)
Apr 16, 2009 922.63 937.62 908.91 926.16 0 +9.60(+1.05%)
Apr 15, 2009 910.46 927.95 900.20 916.56 0 +2.25(+0.25%)
Apr 14, 2009 901.83 927.74 892.93 914.30 0 +7.78(+0.86%)
Apr 13, 2009 897.38 915.79 889.33 906.52 0 +2.41(+0.27%)
Apr 10, 2009 891.19 916.66 879.41 904.11 0 +0.00(+0.00%)
Apr 09, 2009 891.19 916.66 879.41 904.11 0 +28.21(+3.22%)
Apr 08, 2009 863.64 886.29 854.80 875.90 0 +20.67(+2.42%)
Apr 07, 2009 852.90 927.50 844.58 855.22 0 -7.54(-0.87%)
Apr 06, 2009 859.33 877.01 849.47 862.76 0 -4.63(-0.53%)
Apr 03, 2009 875.19 883.87 851.02 867.39 0 -7.42(-0.85%)
Apr 02, 2009 873.68 893.35 861.54 874.81 0 +12.41(+1.44%)
Apr 01, 2009 850.83 867.80 836.25 862.41 0 -0.25(-0.03%)
Mar 31, 2009 862.34 880.72 850.03 862.66 0 +8.18(+0.96%)
Mar 30, 2009 851.31 867.88 834.10 854.48 0 -11.31(-1.31%)
Mar 27, 2009 866.56 881.27 855.42 865.79 0 -11.27(-1.29%)
Mar 26, 2009 859.37 880.07 844.75 877.06 0 +24.43(+2.86%)
Mar 25, 2009 861.57 879.17 831.98 852.64 0 -7.58(-0.88%)
Mar 24, 2009 858.23 881.03 850.30 860.22 0 -7.68(-0.88%)
Mar 23, 2009 848.07 869.61 841.12 867.90 0 +43.88(+5.32%)
Mar 20, 2009 836.45 846.87 815.25 824.02 0 -8.91(-1.07%)
Mar 19, 2009 869.98 873.42 822.76 832.93 0 -31.92(-3.69%)
Mar 18, 2009 846.35 878.74 839.61 864.86 0 +12.16(+1.43%)
Mar 17, 2009 846.51 860.62 827.52 852.70 0 +9.95(+1.18%)
Mar 16, 2009 849.62 871.06 835.64 842.74 0 -8.28(-0.97%)
Mar 13, 2009 827.87 856.65 818.89 851.02 0 +31.29(+3.82%)
Mar 12, 2009 780.18 823.96 772.93 819.73 0 +37.71(+4.82%)
Mar 11, 2009 778.21 808.70 766.94 782.03 0 +2.53(+0.32%)
Mar 10, 2009 761.18 788.87 750.68 779.50 0 +28.91(+3.85%)
Mar 09, 2009 749.51 768.83 736.48 750.59 0 -10.61(-1.39%)
Mar 06, 2009 766.19 780.36 741.78 761.20 0 -3.91(-0.51%)
Mar 05, 2009 784.98 791.05 757.61 765.11 0 -28.72(-3.62%)
Mar 04, 2009 795.55 813.27 773.40 793.82 0 +9.83(+1.25%)
Mar 03, 2009 796.10 806.84 771.34 783.99 0 -8.01(-1.01%)
Mar 02, 2009 832.73 837.72 785.98 792.00 0 -52.28(-6.19%)
Feb 27, 2009 876.78 888.12 839.48 844.28 0 -45.73(-5.14%)
Feb 26, 2009 940.29 949.26 885.66 890.01 0 -40.41(-4.34%)
Feb 25, 2009 944.70 952.10 920.90 930.42 0 -18.21(-1.92%)
Feb 24, 2009 939.22 957.20 925.43 948.63 0 +14.39(+1.54%)
Feb 23, 2009 951.62 965.69 924.93 934.24 0 -10.54(-1.12%)
Feb 20, 2009 929.38 959.28 917.52 944.78 0 -7.30(-0.77%)
Feb 19, 2009 966.30 980.93 946.19 952.08 0 -9.59(-1.00%)
Feb 18, 2009 970.61 981.05 949.63 961.67 0 -4.67(-0.48%)
Feb 17, 2009 956.14 991.75 943.55 966.35 0 +3.27(+0.34%)
Feb 16, 2009 950.41 975.83 941.88 963.07 0 +0.00(+0.00%)
Feb 13, 2009 950.41 975.83 941.88 963.07 0 +4.48(+0.47%)
Feb 12, 2009 940.07 962.92 924.12 958.59 0 +13.64(+1.44%)
Feb 11, 2009 940.17 956.29 928.75 944.95 0 +10.79(+1.16%)
Feb 10, 2009 955.57 967.61 926.64 934.16 0 -28.65(-2.98%)
Feb 09, 2009 966.52 978.15 947.76 962.81 0 -6.23(-0.64%)
Feb 06, 2009 966.25 988.78 947.88 969.03 0 +5.05(+0.52%)
Feb 05, 2009 949.61 971.95 937.13 963.98 0 +13.46(+1.42%)
Feb 04, 2009 955.47 980.88 938.01 950.52 0 +0.55(+0.06%)
Feb 03, 2009 942.20 959.28 921.56 949.97 0 +15.64(+1.67%)
Feb 02, 2009 919.68 946.09 911.30 934.33 0 +1.61(+0.17%)
Jan 30, 2009 932.44 950.95 918.88 932.72 0 +4.34(+0.47%)
Jan 29, 2009 933.89 953.10 915.65 928.38 0 -29.86(-3.12%)
Jan 28, 2009 960.87 971.97 935.90 958.24 0 +15.94(+1.69%)
Jan 27, 2009 919.78 953.39 910.66 942.30 0 +37.81(+4.18%)
Jan 26, 2009 896.06 920.22 887.50 904.49 0 +16.99(+1.91%)
Jan 23, 2009 883.82 899.65 861.87 887.50 0 -16.64(-1.84%)
Jan 22, 2009 888.74 912.70 875.51 904.14 0 -0.41(-0.05%)
Jan 21, 2009 886.31 909.74 870.50 904.55 0 +27.35(+3.12%)
Jan 20, 2009 908.72 920.50 871.95 877.21 0 -34.19(-3.75%)
Jan 19, 2009 907.87 923.51 891.01 911.39 0 +0.00(+0.00%)
Jan 16, 2009 907.87 923.51 891.01 911.39 0 +10.39(+1.15%)
Jan 15, 2009 898.09 911.64 871.46 901.00 0 +1.45(+0.16%)
Jan 14, 2009 897.53 911.85 885.42 899.56 0 -11.52(-1.26%)
Jan 13, 2009 904.79 926.00 892.61 911.08 0 +7.42(+0.82%)
Jan 12, 2009 908.39 923.13 890.23 903.66 0 -2.33(-0.26%)
Jan 09, 2009 916.04 926.75 890.81 905.99 0 -4.95(-0.54%)
Jan 08, 2009 898.75 920.52 878.67 910.94 0 +3.60(+0.40%)
Jan 07, 2009 906.12 923.60 888.01 907.35 0 -8.20(-0.90%)
Jan 06, 2009 928.67 946.37 903.57 915.55 0 -11.41(-1.23%)
Jan 05, 2009 935.66 946.53 910.71 926.95 0 -13.43(-1.43%)
Jan 02, 2009 916.65 946.86 902.53 940.39 0 +26.21(+2.87%)
Jan 01, 2009 893.15 922.61 884.68 914.17 0 +0.00(+0.00%)
Dec 31, 2008 893.15 922.61 884.68 914.17 0 +22.75(+2.55%)
Dec 30, 2008 879.33 895.50 868.03 891.43 0 +16.46(+1.88%)
Dec 29, 2008 891.08 898.62 862.33 874.97 0 -15.51(-1.74%)
Dec 26, 2008 891.45 901.82 880.13 890.48 0 +2.87(+0.32%)
Dec 25, 2008 886.35 894.94 872.74 887.62 0 +0.00(+0.00%)
Dec 24, 2008 886.35 894.94 872.74 887.62 0 +2.84(+0.32%)
Dec 23, 2008 895.21 911.25 875.64 884.77 0 -8.77(-0.98%)
Dec 22, 2008 911.87 925.56 876.20 893.54 0 -18.70(-2.05%)
Dec 19, 2008 925.99 939.53 894.86 912.24 0 -6.69(-0.73%)
Dec 18, 2008 918.21 942.88 900.63 918.93 0 +4.57(+0.50%)
Dec 17, 2008 905.52 928.57 891.01 914.35 0 -7.17(-0.78%)
Dec 16, 2008 889.37 927.30 878.23 921.52 0 +36.99(+4.18%)
Dec 15, 2008 898.87 908.48 863.56 884.53 0 -9.36(-1.05%)
Dec 12, 2008 880.93 908.05 859.53 893.89 0 -4.55(-0.51%)
Dec 11, 2008 900.76 932.24 882.83 898.44 0 -6.23(-0.69%)
Dec 10, 2008 906.55 923.01 888.17 904.66 0 +6.19(+0.69%)
Dec 09, 2008 915.98 933.85 887.47 898.48 0 -25.21(-2.73%)
Dec 08, 2008 922.67 953.29 904.28 923.69 0 +14.08(+1.55%)
Dec 05, 2008 864.37 913.19 847.68 909.62 0 +36.38(+4.17%)
Dec 04, 2008 879.76 904.50 853.08 873.24 0 -15.76(-1.77%)
Dec 03, 2008 861.85 896.10 838.50 889.00 0 +27.66(+3.21%)
Dec 02, 2008 846.79 879.18 828.26 861.34 0 +26.22(+3.14%)
Dec 01, 2008 876.45 884.00 824.41 835.12 0 -62.05(-6.92%)
Nov 28, 2008 882.23 903.71 872.56 897.16 0 +12.79(+1.45%)
Nov 27, 2008 856.63 890.43 838.55 884.38 0 +0.00(+0.00%)
Nov 26, 2008 856.63 890.43 838.55 884.38 0 +12.90(+1.48%)
Nov 25, 2008 895.16 913.15 848.98 871.47 0 -13.98(-1.58%)
Nov 24, 2008 875.33 906.75 851.77 885.45 0 +21.58(+2.50%)
Nov 21, 2008 833.38 871.45 804.43 863.87 0 +46.43(+5.68%)
Nov 20, 2008 875.64 896.04 808.00 817.44 0 -64.18(-7.28%)
Nov 19, 2008 922.14 945.09 879.17 881.63 0 -39.20(-4.26%)
Nov 18, 2008 955.77 981.79 894.09 920.83 0 -55.59(-5.69%)
Nov 17, 2008 1000 1018 965.50 976.42 0 -32.69(-3.24%)
Nov 14, 2008 1046 1070 1004 1009 0 -56.70(-5.32%)
Nov 13, 2008 1020 1072 977.79 1066 0 +56.64(+5.61%)
Nov 12, 2008 1025 1051 997.25 1009 0 -48.84(-4.62%)
Nov 11, 2008 1059 1078 1034 1058 0 -17.76(-1.65%)
Nov 10, 2008 1097 1116 1063 1076 0 -5.69(-0.53%)
Nov 07, 2008 1064 1095 1047 1081 0 +26.59(+2.52%)
Nov 06, 2008 1076 1097 1045 1055 0 -36.12(-3.31%)
Nov 05, 2008 1126 1136 1083 1091 0 -42.52(-3.75%)
Nov 04, 2008 1132 1155 1106 1134 0 +16.67(+1.49%)
Nov 03, 2008 1112 1131 1089 1117 0 +8.53(+0.77%)
Oct 31, 2008 1079 1121 1067 1108 0 +25.34(+2.34%)
Oct 30, 2008 1075 1108 1054 1083 0 +32.44(+3.09%)
Oct 29, 2008 1054 1094 1021 1051 0 +1.15(+0.11%)
Oct 28, 2008 1004 1056 970.22 1049 0 +68.70(+7.01%)
Oct 27, 2008 1005 1027 971.61 980.68 0 -42.67(-4.17%)
Oct 24, 2008 986.53 1049 960.73 1023 0 -32.69(-3.10%)
Oct 23, 2008 1075 1092 1010 1056 0 -32.33(-2.97%)
Oct 22, 2008 1122 1138 1073 1088 0 -54.84(-4.80%)
Oct 21, 2008 1159 1180 1132 1143 0 -29.29(-2.50%)
Oct 20, 2008 1135 1180 1116 1172 0 +51.43(+4.59%)
Oct 17, 2008 1115 1170 1082 1121 0 -18.70(-1.64%)
Oct 16, 2008 1122 1164 1017 1140 0 +17.10(+1.52%)
Oct 15, 2008 1188 1210 1112 1123 0 -82.91(-6.88%)
Oct 14, 2008 1248 1269 1183 1206 0 -6.34(-0.52%)
Oct 13, 2008 1129 1227 1108 1212 0 +126.70(+11.68%)
Oct 10, 2008 1065 1152 963.82 1085 0 -37.79(-3.37%)
Oct 09, 2008 1215 1235 1113 1123 0 -82.20(-6.82%)
Oct 08, 2008 1206 1252 1175 1205 0 -20.43(-1.67%)
Oct 07, 2008 1264 1291 1218 1226 0 -36.53(-2.89%)
Oct 06, 2008 1314 1331 1214 1262 0 -74.74(-5.59%)
Oct 03, 2008 1364 1390 1327 1337 0 -11.23(-0.83%)
Oct 02, 2008 1375 1389 1338 1348 0 -34.16(-2.47%)
Oct 01, 2008 1389 1405 1359 1382 0 -12.90(-0.92%)
Sep 30, 2008 1381 1412 1354 1395 0 +25.66(+1.87%)
Sep 29, 2008 1426 1444 1353 1370 0 -73.07(-5.07%)
Sep 26, 2008 1444 1464 1422 1443 0 -15.22(-1.04%)
Sep 25, 2008 1459 1485 1442 1458 0 -1.59(-0.11%)
Sep 24, 2008 1457 1476 1439 1459 0 +6.04(+0.42%)
Sep 23, 2008 1453 1484 1435 1453 0 -0.41(-0.03%)
Sep 22, 2008 1469 1486 1443 1454 0 -23.40(-1.58%)
Sep 19, 2008 1498 1532 1442 1477 0 +7.81(+0.53%)
Sep 18, 2008 1450 1486 1415 1469 0 +32.56(+2.27%)
Sep 17, 2008 1451 1472 1427 1437 0 -30.71(-2.09%)
Sep 16, 2008 1446 1488 1429 1468 0 +4.08(+0.28%)
Sep 15, 2008 1459 1500 1446 1463 0 -29.35(-1.97%)
Sep 12, 2008 1492 1507 1469 1493 0 -8.29(-0.55%)
Sep 11, 2008 1477 1507 1465 1501 0 +11.81(+0.79%)
Sep 10, 2008 1494 1511 1473 1489 0 -2.42(-0.16%)
Sep 09, 2008 1509 1528 1488 1492 0 -13.48(-0.90%)
Sep 08, 2008 1505 1522 1477 1505 0 +24.47(+1.65%)
Sep 05, 2008 1482 1502 1457 1481 0 -7.79(-0.52%)
Sep 04, 2008 1522 1530 1481 1488 0 -43.65(-2.85%)
Sep 03, 2008 1530 1552 1515 1532 0 +1.22(+0.08%)
Sep 02, 2008 1546 1568 1521 1531 0 -2.68(-0.17%)
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.