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 (%)
Jul 31, 2018 3205 3245 3165 3222 0 +17.48(+0.55%)
Jul 30, 2018 3227 3259 3170 3205 0 -28.76(-0.89%)
Jul 27, 2018 3294 3305 3191 3234 0 -57.85(-1.76%)
Jul 26, 2018 3299 3355 3254 3291 0 -32.42(-0.98%)
Jul 25, 2018 3272 3337 3261 3324 0 +54.83(+1.68%)
Jul 24, 2018 3282 3310 3241 3269 0 +0.26(+0.01%)
Jul 23, 2018 3256 3292 3227 3269 0 +9.39(+0.29%)
Jul 20, 2018 3256 3296 3232 3259 0 +16.59(+0.51%)
Jul 19, 2018 3236 3267 3215 3243 0 -5.51(-0.17%)
Jul 18, 2018 3256 3272 3221 3248 0 -0.55(-0.02%)
Jul 17, 2018 3201 3258 3193 3249 0 +39.34(+1.23%)
Jul 16, 2018 3244 3247 3192 3209 0 -33.49(-1.03%)
Jul 13, 2018 3243 3268 3225 3243 0 +4.84(+0.15%)
Jul 12, 2018 3200 3249 3184 3238 0 +56.45(+1.77%)
Jul 11, 2018 3173 3207 3157 3182 0 -20.99(-0.66%)
Jul 10, 2018 3203 3220 3180 3203 0 +8.58(+0.27%)
Jul 09, 2018 3192 3216 3165 3194 0 +11.18(+0.35%)
Jul 06, 2018 3160 3199 3137 3183 0 +36.98(+1.18%)
Jul 05, 2018 3136 3157 3103 3146 0 +27.28(+0.87%)
Jul 03, 2018 3119 3119 3119 3119 0 -12.93(-0.41%)
Jul 02, 2018 3097 3137 3072 3132 0 -8.56(-0.27%)
Jun 29, 2018 3154 3181 3130 3140 0 -10.98(-0.35%)
Jun 28, 2018 3118 3164 3091 3151 0 +20.49(+0.65%)
Jun 27, 2018 3189 3218 3122 3131 0 -70.54(-2.20%)
Jun 26, 2018 3177 3226 3165 3201 0 +32.44(+1.02%)
Jun 25, 2018 3210 3218 3136 3169 0 -55.02(-1.71%)
Jun 22, 2018 3232 3263 3190 3224 0 +2.42(+0.08%)
Jun 21, 2018 3242 3260 3203 3221 0 -18.41(-0.57%)
Jun 20, 2018 3249 3270 3221 3240 0 +3.52(+0.11%)
Jun 19, 2018 3225 3251 3199 3236 0 -11.01(-0.34%)
Jun 18, 2018 3225 3262 3196 3247 0 +4.82(+0.15%)
Jun 15, 2018 3242 3260 3237 3242 0 -13.96(-0.43%)
Jun 14, 2018 3244 3281 3223 3256 0 +21.49(+0.66%)
Jun 13, 2018 3223 3265 3201 3235 0 +27.25(+0.85%)
Jun 12, 2018 3189 3225 3178 3208 0 +22.42(+0.70%)
Jun 11, 2018 3160 3204 3141 3185 0 +19.34(+0.61%)
Jun 08, 2018 3136 3178 3118 3166 0 +23.02(+0.73%)
Jun 07, 2018 3172 3183 3107 3143 0 -30.21(-0.95%)
Jun 06, 2018 3163 3182 3135 3173 0 +14.33(+0.45%)
Jun 05, 2018 3145 3176 3124 3159 0 +16.45(+0.52%)
Jun 04, 2018 3121 3160 3098 3142 0 +29.68(+0.95%)
Jun 01, 2018 3079 3128 3052 3113 0 +46.76(+1.53%)
May 31, 2018 3076 3109 3051 3066 0 -4.56(-0.15%)
May 30, 2018 3046 3092 3038 3070 0 +36.68(+1.21%)
May 29, 2018 3025 3049 2996 3034 0 -7.54(-0.25%)
May 25, 2018 3041 3041 3041 3041 0 -8.71(-0.29%)
May 24, 2018 3053 3082 3020 3050 0 +9.68(+0.32%)
May 23, 2018 2996 3051 2988 3040 0 +32.43(+1.08%)
May 22, 2018 3040 3048 2993 3008 0 -23.80(-0.79%)
May 21, 2018 3026 3051 3010 3032 0 +21.18(+0.70%)
May 18, 2018 3004 3026 2985 3010 0 +7.26(+0.24%)
May 17, 2018 3002 3025 2979 3003 0 +8.02(+0.27%)
May 16, 2018 2976 3019 2957 2995 0 +27.02(+0.91%)
May 15, 2018 2983 2994 2941 2968 0 -31.70(-1.06%)
May 14, 2018 3011 3039 2982 3000 0 -8.87(-0.29%)
May 11, 2018 2987 3028 2969 3009 0 +17.54(+0.59%)
May 10, 2018 2954 3009 2943 2991 0 +48.06(+1.63%)
May 09, 2018 2944 2968 2911 2943 0 +1.83(+0.06%)
May 08, 2018 2943 2962 2915 2941 0 -12.28(-0.42%)
May 07, 2018 2940 2980 2924 2954 0 +19.41(+0.66%)
May 04, 2018 2878 2951 2849 2934 0 +38.18(+1.32%)
May 03, 2018 2875 2919 2825 2896 0 -23.04(-0.79%)
May 02, 2018 2921 2948 2897 2919 0 -6.39(-0.22%)
May 01, 2018 2888 2939 2872 2925 0 +40.83(+1.42%)
Apr 30, 2018 2933 2946 2879 2885 0 -41.45(-1.42%)
Apr 27, 2018 2928 2953 2882 2926 0 -1.60(-0.05%)
Apr 26, 2018 2921 2972 2847 2928 0 +36.43(+1.26%)
Apr 25, 2018 2846 2903 2817 2891 0 -6.02(-0.21%)
Apr 24, 2018 2953 2967 2864 2897 0 -48.21(-1.64%)
Apr 23, 2018 2950 2983 2921 2945 0 +5.03(+0.17%)
Apr 20, 2018 2962 2983 2922 2940 0 -25.45(-0.86%)
Apr 19, 2018 2995 3010 2944 2966 0 -53.17(-1.76%)
Apr 18, 2018 2985 3040 2966 3019 0 +51.46(+1.73%)
Apr 17, 2018 2940 2983 2897 2968 0 +47.95(+1.64%)
Apr 16, 2018 2916 2942 2898 2920 0 +25.62(+0.89%)
Apr 13, 2018 2923 2933 2876 2894 0 -12.39(-0.43%)
Apr 12, 2018 2885 2919 2875 2906 0 +35.70(+1.24%)
Apr 11, 2018 2876 2902 2857 2871 0 -28.42(-0.98%)
Apr 10, 2018 2875 2921 2862 2899 0 +60.90(+2.15%)
Apr 09, 2018 2837 2883 2820 2838 0 +23.55(+0.84%)
Apr 06, 2018 2868 2887 2791 2815 0 -68.86(-2.39%)
Apr 05, 2018 2866 2911 2850 2884 0 +26.57(+0.93%)
Apr 04, 2018 2798 2867 2779 2857 0 +18.47(+0.65%)
Apr 03, 2018 2829 2858 2797 2838 0 +17.93(+0.64%)
Apr 02, 2018 2892 2908 2784 2821 0 -75.05(-2.59%)
Mar 29, 2018 2896 2896 2896 2896 0 +40.76(+1.43%)
Mar 28, 2018 2876 2896 2836 2855 0 -14.72(-0.51%)
Mar 27, 2018 2936 2953 2851 2870 0 -50.90(-1.74%)
Mar 26, 2018 2872 2927 2843 2920 0 +85.73(+3.02%)
Mar 23, 2018 2894 2924 2830 2835 0 -62.51(-2.16%)
Mar 22, 2018 2929 2961 2891 2897 0 -57.72(-1.95%)
Mar 21, 2018 2966 2984 2935 2955 0 -8.54(-0.29%)
Mar 20, 2018 2950 2980 2930 2963 0 +19.58(+0.67%)
Mar 19, 2018 2979 2999 2914 2944 0 -43.46(-1.45%)
Mar 16, 2018 2990 3015 2966 2987 0 -0.05(-0.00%)
Mar 15, 2018 2994 3018 2966 2987 0 -2.70(-0.09%)
Mar 14, 2018 3005 3019 2970 2990 0 -3.46(-0.12%)
Mar 13, 2018 3003 3014 2976 2994 0 -9.60(-0.32%)
Mar 12, 2018 3007 3033 2981 3003 0 -2.97(-0.10%)
Mar 09, 2018 2983 3022 2968 3006 0 +39.43(+1.33%)
Mar 08, 2018 2961 2983 2938 2967 0 +15.57(+0.53%)
Mar 07, 2018 2945 2965 2941 2951 0 +26.92(+0.92%)
Mar 06, 2018 2913 2938 2884 2924 0 +18.13(+0.62%)
Mar 05, 2018 2858 2920 2841 2906 0 +33.64(+1.17%)
Mar 02, 2018 2807 2882 2793 2872 0 +51.69(+1.83%)
Mar 01, 2018 2876 2895 2794 2821 0 -65.18(-2.26%)
Feb 28, 2018 2929 2950 2883 2886 0 -33.20(-1.14%)
Feb 27, 2018 2945 2962 2913 2919 0 -23.89(-0.81%)
Feb 26, 2018 2925 2954 2898 2943 0 +25.31(+0.87%)
Feb 23, 2018 2903 2926 2864 2918 0 +37.32(+1.30%)
Feb 22, 2018 2885 2896 2864 2880 0 +5.70(+0.20%)
Feb 21, 2018 2890 2938 2871 2875 0 -8.32(-0.29%)
Feb 20, 2018 2880 2919 2860 2883 0 -17.62(-0.61%)
Feb 16, 2018 2901 2901 2901 2901 0 -7.34(-0.25%)
Feb 15, 2018 2875 2917 2848 2908 0 +62.21(+2.19%)
Feb 14, 2018 2765 2855 2757 2846 0 +61.13(+2.20%)
Feb 13, 2018 2773 2799 2754 2785 0 +1.33(+0.05%)
Feb 12, 2018 2776 2810 2737 2783 0 +27.47(+1.00%)
Feb 09, 2018 2721 2782 2657 2756 0 +43.25(+1.59%)
Feb 08, 2018 2813 2835 2710 2713 0 -112.87(-3.99%)
Feb 07, 2018 2838 2885 2803 2825 0 -28.00(-0.98%)
Feb 06, 2018 2793 2880 2758 2853 0 -24.07(-0.84%)
Feb 05, 2018 2933 2964 2836 2878 0 -78.69(-2.66%)
Feb 02, 2018 2971 3024 2938 2956 0 -15.31(-0.52%)
Feb 01, 2018 2975 3007 2938 2972 0 -11.06(-0.37%)
Jan 31, 2018 2992 3030 2944 2983 0 -13.20(-0.44%)
Jan 30, 2018 2983 3029 2915 2996 0 -33.15(-1.09%)
Jan 29, 2018 3039 3071 2998 3029 0 -15.14(-0.50%)
Jan 26, 2018 3005 3056 2973 3044 0 +36.24(+1.20%)
Jan 25, 2018 2994 3031 2966 3008 0 +61.32(+2.08%)
Jan 24, 2018 2948 2971 2916 2947 0 +10.54(+0.36%)
Jan 23, 2018 2921 2974 2902 2936 0 +45.83(+1.59%)
Jan 22, 2018 2885 2906 2848 2890 0 +4.73(+0.16%)
Jan 19, 2018 2868 2901 2847 2885 0 +17.47(+0.61%)
Jan 18, 2018 2863 2883 2839 2868 0 -0.30(-0.01%)
Jan 17, 2018 2850 2881 2833 2868 0 +32.67(+1.15%)
Jan 16, 2018 2849 2879 2820 2836 0 +1.37(+0.05%)
Jan 12, 2018 2834 2834 2834 2834 0 +10.58(+0.37%)
Jan 11, 2018 2808 2835 2782 2824 0 +13.85(+0.49%)
Jan 10, 2018 2824 2835 2777 2810 0 -12.22(-0.43%)
Jan 09, 2018 2819 2854 2798 2822 0 +8.47(+0.30%)
Jan 08, 2018 2778 2829 2760 2814 0 +31.37(+1.13%)
Jan 05, 2018 2761 2793 2746 2782 0 +35.91(+1.31%)
Jan 04, 2018 2765 2785 2724 2746 0 -0.05(-0.00%)
Jan 03, 2018 2715 2756 2700 2746 0 +37.04(+1.37%)
Jan 02, 2018 2690 2720 2672 2709 0 +21.46(+0.80%)
Dec 29, 2017 2688 2688 2688 2688 0 -34.74(-1.28%)
Dec 28, 2017 2711 2731 2691 2723 0 +16.06(+0.59%)
Dec 27, 2017 2696 2720 2687 2706 0 +13.13(+0.49%)
Dec 26, 2017 2690 2712 2677 2693 0 +0.85(+0.03%)
Dec 22, 2017 2681 2707 2663 2693 0 +9.87(+0.37%)
Dec 21, 2017 2727 2740 2673 2683 0 -38.75(-1.42%)
Dec 20, 2017 2733 2746 2711 2721 0 -7.40(-0.27%)
Dec 19, 2017 2731 2762 2709 2729 0 +16.73(+0.62%)
Dec 18, 2017 2722 2742 2697 2712 0 +3.51(+0.13%)
Dec 15, 2017 2692 2725 2672 2709 0 +25.56(+0.95%)
Dec 14, 2017 2715 2731 2676 2683 0 -33.25(-1.22%)
Dec 13, 2017 2713 2739 2702 2716 0 +1.58(+0.06%)
Dec 12, 2017 2717 2745 2699 2715 0 -12.17(-0.45%)
Dec 11, 2017 2736 2753 2710 2727 0 -12.49(-0.46%)
Dec 08, 2017 2747 2776 2716 2739 0 +1.67(+0.06%)
Dec 07, 2017 2717 2756 2698 2738 0 +32.90(+1.22%)
Dec 06, 2017 2684 2718 2665 2705 0 +19.46(+0.72%)
Dec 05, 2017 2682 2722 2664 2685 0 +3.74(+0.14%)
Dec 04, 2017 2728 2745 2669 2682 0 -76.72(-2.78%)
Dec 01, 2017 2787 2804 2724 2758 0 -32.07(-1.15%)
Nov 30, 2017 2786 2819 2762 2790 0 +13.26(+0.48%)
Nov 29, 2017 2768 2812 2734 2777 0 +14.02(+0.51%)
Nov 28, 2017 2746 2775 2718 2763 0 +22.79(+0.83%)
Nov 27, 2017 2728 2754 2714 2740 0 +16.64(+0.61%)
Nov 24, 2017 2720 2732 2701 2724 0 +5.50(+0.20%)
Nov 22, 2017 2725 2736 2696 2718 0 -7.83(-0.29%)
Nov 21, 2017 2714 2742 2693 2726 0 +26.01(+0.96%)
Nov 20, 2017 2698 2715 2681 2700 0 +6.51(+0.24%)
Nov 17, 2017 2691 2714 2671 2693 0 -6.55(-0.24%)
Nov 16, 2017 2678 2714 2662 2700 0 +35.52(+1.33%)
Nov 15, 2017 2671 2689 2637 2664 0 -20.67(-0.77%)
Nov 14, 2017 2680 2702 2657 2685 0 +3.00(+0.11%)
Nov 13, 2017 2648 2696 2633 2682 0 +22.62(+0.85%)
Nov 10, 2017 2666 2688 2635 2660 0 -18.98(-0.71%)
Nov 09, 2017 2658 2695 2629 2678 0 -0.08(-0.00%)
Nov 08, 2017 2653 2690 2638 2679 0 +17.98(+0.68%)
Nov 07, 2017 2655 2673 2634 2661 0 +7.56(+0.28%)
Nov 06, 2017 2652 2673 2629 2653 0 +4.16(+0.16%)
Nov 03, 2017 2622 2668 2604 2649 0 +31.85(+1.22%)
Nov 02, 2017 2636 2658 2602 2617 0 -22.71(-0.86%)
Nov 01, 2017 2651 2687 2609 2640 0 -36.93(-1.38%)
Oct 31, 2017 2660 2696 2650 2677 0 +21.67(+0.82%)
Oct 30, 2017 2669 2693 2633 2655 0 -20.45(-0.76%)
Oct 27, 2017 2648 2706 2619 2675 0 +77.75(+2.99%)
Oct 26, 2017 2590 2634 2569 2598 0 -2.80(-0.11%)
Oct 25, 2017 2603 2627 2569 2600 0 -41.94(-1.59%)
Oct 24, 2017 2651 2661 2621 2642 0 -11.75(-0.44%)
Oct 23, 2017 2657 2689 2639 2654 0 +10.14(+0.38%)
Oct 20, 2017 2626 2661 2614 2644 0 +27.77(+1.06%)
Oct 19, 2017 2608 2620 2598 2616 0 +13.45(+0.52%)
Oct 18, 2017 2598 2618 2588 2603 0 +10.36(+0.40%)
Oct 17, 2017 2570 2602 2558 2592 0 +20.85(+0.81%)
Oct 16, 2017 2578 2597 2560 2572 0 -10.45(-0.40%)
Oct 13, 2017 2592 2604 2571 2582 0 -11.41(-0.44%)
Oct 12, 2017 2576 2605 2567 2593 0 +20.33(+0.79%)
Oct 11, 2017 2560 2585 2548 2573 0 +8.97(+0.35%)
Oct 10, 2017 2548 2600 2536 2564 0 +17.98(+0.71%)
Oct 09, 2017 2575 2582 2534 2546 0 -34.39(-1.33%)
Oct 06, 2017 2577 2603 2564 2581 0 -538.87(-17.27%)
Oct 05, 2017 3106 3134 3083 3119 0 +15.65(+0.50%)
Oct 04, 2017 3079 3117 3071 3104 0 +32.00(+1.04%)
Oct 03, 2017 3081 3102 3050 3072 0 -2.87(-0.09%)
Oct 02, 2017 3056 3088 3041 3075 0 +22.89(+0.75%)
Sep 29, 2017 3022 3060 3008 3052 0 +34.39(+1.14%)
Sep 28, 2017 3025 3042 2999 3017 0 -7.75(-0.26%)
Sep 27, 2017 3023 3044 2992 3025 0 +3.34(+0.11%)
Sep 26, 2017 3029 3049 3011 3022 0 -4.89(-0.16%)
Sep 25, 2017 3045 3057 3006 3027 0 -20.80(-0.68%)
Sep 22, 2017 3039 3055 3018 3048 0 +14.22(+0.47%)
Sep 21, 2017 3074 3083 3019 3033 0 -44.62(-1.45%)
Sep 20, 2017 3074 3095 3055 3078 0 +6.68(+0.22%)
Sep 19, 2017 3083 3103 3057 3071 0 -19.37(-0.63%)
Sep 18, 2017 3085 3105 3067 3091 0 +11.49(+0.37%)
Sep 15, 2017 3078 3099 3058 3079 0 -1.92(-0.06%)
Sep 14, 2017 3071 3090 3056 3081 0 +4.63(+0.15%)
Sep 13, 2017 3103 3110 3061 3076 0 -33.05(-1.06%)
Sep 12, 2017 3112 3129 3089 3109 0 -1.07(-0.03%)
Sep 11, 2017 3103 3132 3079 3111 0 +25.28(+0.82%)
Sep 08, 2017 3068 3114 3052 3085 0 +16.57(+0.54%)
Sep 07, 2017 3060 3083 3038 3069 0 +16.47(+0.54%)
Sep 06, 2017 3051 3070 3016 3052 0 +8.14(+0.27%)
Sep 05, 2017 3032 3070 3015 3044 0 +9.42(+0.31%)
Sep 01, 2017 3035 3050 3012 3035 0 +0.15(+0.00%)
Aug 31, 2017 3003 3042 2993 3034 0 +38.26(+1.28%)
Aug 30, 2017 2975 3003 2963 2996 0 +19.61(+0.66%)
Aug 29, 2017 2968 2992 2954 2977 0 -6.84(-0.23%)
Aug 28, 2017 2978 3000 2963 2983 0 +16.43(+0.55%)
Aug 25, 2017 2988 3002 2958 2967 0 -14.06(-0.47%)
Aug 24, 2017 2976 2996 2962 2981 0 +12.02(+0.40%)
Aug 23, 2017 2990 2997 2957 2969 0 -31.63(-1.05%)
Aug 22, 2017 2971 3013 2963 3001 0 +32.57(+1.10%)
Aug 21, 2017 2957 2981 2938 2968 0 +10.81(+0.37%)
Aug 18, 2017 2957 2984 2932 2957 0 -1.79(-0.06%)
Aug 17, 2017 2999 3017 2954 2959 0 -39.55(-1.32%)
Aug 16, 2017 2998 3015 2983 2999 0 +11.51(+0.39%)
Aug 15, 2017 2975 3006 2955 2987 0 +18.58(+0.63%)
Aug 14, 2017 2953 2982 2942 2969 0 +37.50(+1.28%)
Aug 11, 2017 2905 2949 2898 2931 0 +27.95(+0.96%)
Aug 10, 2017 2942 2951 2895 2903 0 -53.16(-1.80%)
Aug 09, 2017 2949 2971 2925 2956 0 +0.43(+0.01%)
Aug 08, 2017 2965 2984 2939 2956 0 -12.23(-0.41%)
Aug 07, 2017 2952 2981 2942 2968 0 +19.94(+0.68%)
Aug 04, 2017 2961 2971 2924 2948 0 -5.17(-0.18%)
Aug 03, 2017 2947 2985 2920 2953 0 -17.28(-0.58%)
Aug 02, 2017 3009 3005 2941 2971 0 -37.35(-1.24%)
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.