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 (%)
Apr 30, 2014 1682 1691 1661 1682 0 +0.24(+0.01%)
Apr 29, 2014 1685 1705 1671 1681 0 -8.85(-0.52%)
Apr 28, 2014 1691 1704 1664 1690 0 +6.45(+0.38%)
Apr 25, 2014 1700 1710 1676 1684 0 -20.98(-1.23%)
Apr 24, 2014 1722 1731 1691 1705 0 -2.39(-0.14%)
Apr 23, 2014 1717 1728 1696 1707 0 -10.69(-0.62%)
Apr 22, 2014 1723 1736 1709 1718 0 -4.25(-0.25%)
Apr 21, 2014 1710 1729 1703 1722 0 +9.98(+0.58%)
Apr 17, 2014 1712 1712 1712 0 -0.18(-0.01%)
Apr 16, 2014 1722 1732 1697 1712 0 +3.48(+0.20%)
Apr 15, 2014 1705 1720 1667 1709 0 +4.82(+0.28%)
Apr 14, 2014 1699 1716 1684 1704 0 +20.33(+1.21%)
Apr 11, 2014 1691 1707 1676 1684 0 -18.19(-1.07%)
Apr 10, 2014 1752 1755 1694 1702 0 -49.22(-2.81%)
Apr 09, 2014 1724 1754 1712 1751 0 +30.96(+1.80%)
Apr 08, 2014 1728 1742 1707 1720 0 -9.22(-0.53%)
Apr 07, 2014 1750 1762 1720 1729 0 -26.72(-1.52%)
Apr 04, 2014 1792 1804 1751 1756 0 -29.27(-1.64%)
Apr 03, 2014 1783 1795 1764 1785 0 +5.68(+0.32%)
Apr 02, 2014 1776 1788 1765 1780 0 +3.87(+0.22%)
Apr 01, 2014 1771 1785 1756 1776 0 +11.05(+0.63%)
Mar 31, 2014 1745 1771 1736 1765 0 +27.71(+1.60%)
Mar 28, 2014 1740 1761 1727 1737 0 +1.59(+0.09%)
Mar 27, 2014 1752 1762 1718 1735 0 +13.75(+0.80%)
Mar 26, 2014 1725 1748 1709 1722 0 +5.69(+0.33%)
Mar 25, 2014 1702 1732 1692 1716 0 +19.04(+1.12%)
Mar 24, 2014 1728 1735 1685 1697 0 -24.46(-1.42%)
Mar 21, 2014 1753 1761 1716 1721 0 -17.10(-0.98%)
Mar 20, 2014 1732 1745 1721 1739 0 +3.62(+0.21%)
Mar 19, 2014 1739 1754 1722 1735 0 -4.30(-0.25%)
Mar 18, 2014 1721 1745 1713 1739 0 +21.48(+1.25%)
Mar 17, 2014 1714 1733 1708 1718 0 +7.81(+0.46%)
Mar 14, 2014 1709 1731 1697 1710 0 -2.72(-0.16%)
Mar 13, 2014 1734 1741 1706 1713 0 -16.22(-0.94%)
Mar 12, 2014 1724 1738 1713 1729 0 -3.15(-0.18%)
Mar 11, 2014 1740 1751 1722 1732 0 -7.96(-0.46%)
Mar 10, 2014 1742 1754 1726 1740 0 -3.26(-0.19%)
Mar 07, 2014 1747 1759 1724 1743 0 +8.87(+0.51%)
Mar 06, 2014 1745 1753 1728 1734 0 -6.91(-0.40%)
Mar 05, 2014 1745 1757 1727 1741 0 -7.91(-0.45%)
Mar 04, 2014 1736 1758 1727 1749 0 +30.51(+1.78%)
Mar 03, 2014 1715 1732 1700 1719 0 -10.69(-0.62%)
Feb 28, 2014 1738 1754 1714 1729 0 -8.70(-0.50%)
Feb 27, 2014 1736 1748 1720 1738 0 +0.45(+0.03%)
Feb 26, 2014 1735 1755 1723 1738 0 +3.64(+0.21%)
Feb 25, 2014 1740 1753 1720 1734 0 -7.66(-0.44%)
Feb 24, 2014 1740 1757 1730 1742 0 +7.26(+0.42%)
Feb 21, 2014 1745 1757 1727 1734 0 -7.66(-0.44%)
Feb 20, 2014 1725 1749 1715 1742 0 +17.42(+1.01%)
Feb 19, 2014 1735 1753 1719 1725 0 -16.81(-0.97%)
Feb 18, 2014 1735 1755 1724 1741 0 +6.79(+0.39%)
Feb 14, 2014 1735 1735 1735 0 +5.07(+0.29%)
Feb 13, 2014 1707 1736 1699 1730 0 +14.81(+0.86%)
Feb 12, 2014 1715 1728 1703 1715 0 +1.35(+0.08%)
Feb 11, 2014 1693 1720 1685 1713 0 +19.15(+1.13%)
Feb 10, 2014 1681 1700 1671 1694 0 +11.33(+0.67%)
Feb 07, 2014 1664 1692 1658 1683 0 +24.44(+1.47%)
Feb 06, 2014 1657 1673 1647 1659 0 +5.11(+0.31%)
Feb 05, 2014 1642 1664 1629 1653 0 +6.47(+0.39%)
Feb 04, 2014 1651 1672 1629 1647 0 +5.91(+0.36%)
Feb 03, 2014 1686 1692 1635 1641 0 -43.96(-2.61%)
Jan 31, 2014 1681 1700 1665 1685 0 -13.09(-0.77%)
Jan 30, 2014 1686 1708 1676 1698 0 +25.07(+1.50%)
Jan 29, 2014 1673 1691 1661 1673 0 -9.16(-0.54%)
Jan 28, 2014 1669 1690 1661 1682 0 +17.50(+1.05%)
Jan 27, 2014 1672 1687 1649 1665 0 -8.56(-0.51%)
Jan 24, 2014 1699 1711 1666 1673 0 -35.34(-2.07%)
Jan 23, 2014 1723 1738 1693 1709 0 -23.57(-1.36%)
Jan 22, 2014 1737 1749 1723 1732 0 -2.14(-0.12%)
Jan 21, 2014 1739 1750 1719 1734 0 +5.70(+0.33%)
Jan 17, 2014 1729 1729 1729 0 -11.82(-0.68%)
Jan 16, 2014 1726 1750 1720 1740 0 +11.47(+0.66%)
Jan 15, 2014 1723 1738 1712 1729 0 +6.98(+0.41%)
Jan 14, 2014 1715 1732 1703 1722 0 +12.59(+0.74%)
Jan 13, 2014 1716 1737 1699 1709 0 -11.95(-0.69%)
Jan 10, 2014 1713 1732 1700 1721 0 +11.36(+0.66%)
Jan 09, 2014 1703 1718 1691 1710 0 +9.25(+0.54%)
Jan 08, 2014 1689 1708 1680 1701 0 +14.84(+0.88%)
Jan 07, 2014 1669 1694 1664 1686 0 +15.77(+0.94%)
Jan 06, 2014 1680 1687 1659 1670 0 +6.09(+0.37%)
Jan 03, 2014 1660 1676 1653 1664 0 +3.98(+0.24%)
Jan 02, 2014 1672 1677 1651 1660 0 -14.91(-0.89%)
Dec 31, 2013 1675 1675 1675 0 +1.56(+0.09%)
Dec 30, 2013 1675 1682 1664 1673 0 -0.81(-0.05%)
Dec 27, 2013 1679 1684 1666 1674 0 -2.39(-0.14%)
Dec 26, 2013 1673 1686 1660 1677 0 +6.78(+0.41%)
Dec 24, 2013 1670 1670 1670 0 +1.37(+0.08%)
Dec 23, 2013 1662 1675 1650 1668 0 +10.20(+0.62%)
Dec 20, 2013 1642 1665 1632 1658 0 +23.25(+1.42%)
Dec 19, 2013 1637 1647 1619 1635 0 -5.04(-0.31%)
Dec 18, 2013 1611 1645 1601 1640 0 +32.03(+1.99%)
Dec 17, 2013 1616 1622 1597 1608 0 -6.46(-0.40%)
Dec 16, 2013 1617 1631 1606 1614 0 +2.91(+0.18%)
Dec 13, 2013 1613 1629 1600 1612 0 -0.52(-0.03%)
Dec 12, 2013 1620 1632 1599 1612 0 -9.15(-0.56%)
Dec 11, 2013 1651 1659 1617 1621 0 -27.47(-1.67%)
Dec 10, 2013 1657 1666 1642 1649 0 -11.34(-0.68%)
Dec 09, 2013 1655 1670 1646 1660 0 +2.92(+0.18%)
Dec 06, 2013 1649 1665 1641 1657 0 +20.05(+1.22%)
Dec 05, 2013 1636 1650 1627 1637 0 -0.90(-0.05%)
Dec 04, 2013 1647 1658 1623 1638 0 -19.78(-1.19%)
Dec 03, 2013 1654 1669 1639 1658 0 -4.69(-0.28%)
Dec 02, 2013 1667 1682 1652 1662 0 -1.70(-0.10%)
Nov 29, 2013 1670 1677 1658 1664 0 -4.36(-0.26%)
Nov 27, 2013 1668 1668 1668 0 +6.53(+0.39%)
Nov 26, 2013 1664 1675 1652 1662 0 -1.67(-0.10%)
Nov 25, 2013 1673 1683 1659 1664 0 -2.63(-0.16%)
Nov 22, 2013 1668 1679 1655 1666 0 -0.59(-0.04%)
Nov 21, 2013 1663 1679 1653 1667 0 +6.16(+0.37%)
Nov 20, 2013 1660 1674 1652 1661 0 +1.02(+0.06%)
Nov 19, 2013 1646 1669 1640 1660 0 +9.50(+0.58%)
Nov 18, 2013 1668 1676 1645 1650 0 -15.61(-0.94%)
Nov 15, 2013 1656 1675 1650 1666 0 +9.17(+0.55%)
Nov 14, 2013 1648 1665 1639 1657 0 +20.00(+1.22%)
Nov 12, 2013 1628 1644 1618 1637 0 +6.58(+0.40%)
Nov 11, 2013 1626 1638 1617 1630 0 +3.47(+0.21%)
Nov 08, 2013 1609 1631 1604 1627 0 +14.89(+0.92%)
Nov 07, 2013 1630 1638 1606 1612 0 -9.72(-0.60%)
Nov 06, 2013 1631 1641 1613 1621 0 -6.47(-0.40%)
Nov 05, 2013 1628 1641 1612 1628 0 -9.60(-0.59%)
Nov 04, 2013 1626 1643 1618 1637 0 +13.95(+0.86%)
Nov 01, 2013 1630 1639 1610 1623 0 -4.45(-0.27%)
Oct 31, 2013 1630 1644 1614 1628 0 +0.76(+0.05%)
Oct 30, 2013 1638 1648 1614 1627 0 -6.33(-0.39%)
Oct 29, 2013 1631 1642 1617 1634 0 +5.11(+0.31%)
Oct 28, 2013 1629 1641 1614 1628 0 +8.41(+0.52%)
Oct 25, 2013 1620 1630 1605 1620 0 +2.28(+0.14%)
Oct 24, 2013 1627 1639 1601 1618 0 -11.43(-0.70%)
Oct 23, 2013 1616 1639 1606 1629 0 +12.92(+0.80%)
Oct 22, 2013 1614 1629 1604 1616 0 +5.91(+0.37%)
Oct 21, 2013 1615 1623 1600 1610 0 -5.57(-0.34%)
Oct 18, 2013 1614 1631 1597 1616 0 +0.43(+0.03%)
Oct 17, 2013 1595 1621 1584 1615 0 +9.90(+0.62%)
Oct 16, 2013 1586 1610 1578 1606 0 +25.76(+1.63%)
Oct 15, 2013 1593 1600 1575 1580 0 -15.79(-0.99%)
Oct 14, 2013 1574 1602 1567 1596 0 +14.29(+0.90%)
Oct 11, 2013 1562 1584 1556 1581 0 +16.06(+1.03%)
Oct 10, 2013 1554 1569 1546 1565 0 +24.52(+1.59%)
Oct 09, 2013 1533 1553 1525 1541 0 +11.34(+0.74%)
Oct 08, 2013 1543 1554 1526 1529 0 -11.55(-0.75%)
Oct 07, 2013 1544 1553 1531 1541 0 -9.87(-0.64%)
Oct 04, 2013 1542 1557 1536 1551 0 +11.35(+0.74%)
Oct 03, 2013 1543 1557 1527 1539 0 -6.22(-0.40%)
Oct 02, 2013 1546 1558 1526 1546 0 -12.18(-0.78%)
Oct 01, 2013 1551 1564 1542 1558 0 +1.92(+0.12%)
Sep 27, 2013 1562 1570 1547 1556 0 -22.02(-1.40%)
Sep 26, 2013 1576 1588 1563 1578 0 +4.60(+0.29%)
Sep 25, 2013 1594 1603 1568 1573 0 -37.21(-2.31%)
Sep 24, 2013 1619 1628 1605 1611 0 -9.03(-0.56%)
Sep 23, 2013 1623 1631 1609 1620 0 -5.43(-0.33%)
Sep 20, 2013 1640 1648 1621 1625 0 -13.16(-0.80%)
Sep 19, 2013 1642 1650 1627 1638 0 -1.00(-0.06%)
Sep 18, 2013 1633 1646 1617 1639 0 +6.63(+0.41%)
Sep 17, 2013 1628 1641 1620 1633 0 +5.66(+0.35%)
Sep 16, 2013 1633 1640 1617 1627 0 +9.27(+0.57%)
Sep 13, 2013 1616 1625 1605 1618 0 +2.99(+0.19%)
Sep 12, 2013 1624 1631 1609 1615 0 -11.97(-0.74%)
Sep 11, 2013 1620 1633 1610 1627 0 +8.83(+0.55%)
Sep 10, 2013 1619 1629 1606 1618 0 +11.40(+0.71%)
Sep 09, 2013 1588 1611 1580 1606 0 +20.24(+1.28%)
Sep 06, 2013 1590 1604 1565 1586 0 +4.94(+0.31%)
Sep 05, 2013 1567 1589 1560 1581 0 +14.56(+0.93%)
Sep 04, 2013 1558 1576 1548 1567 0 +8.02(+0.51%)
Sep 03, 2013 1568 1581 1545 1559 0 +7.56(+0.49%)
Aug 30, 2013 1551 1551 1551 0 -10.01(-0.64%)
Aug 29, 2013 1556 1573 1550 1561 0 +0.57(+0.04%)
Aug 28, 2013 1559 1571 1551 1560 0 +1.56(+0.10%)
Aug 27, 2013 1580 1585 1554 1559 0 -34.16(-2.14%)
Aug 26, 2013 1590 1605 1584 1593 0 +3.52(+0.22%)
Aug 23, 2013 1590 1599 1579 1590 0 +0.95(+0.06%)
Aug 22, 2013 1578 1596 1570 1589 0 +12.11(+0.77%)
Aug 21, 2013 1576 1588 1565 1576 0 -2.47(-0.16%)
Aug 20, 2013 1573 1587 1565 1579 0 +5.48(+0.35%)
Aug 19, 2013 1571 1588 1565 1573 0 +1.10(+0.07%)
Aug 16, 2013 1580 1591 1565 1572 0 -14.70(-0.93%)
Aug 15, 2013 1604 1612 1577 1587 0 -26.70(-1.65%)
Aug 14, 2013 1620 1627 1606 1614 0 -7.53(-0.46%)
Aug 13, 2013 1623 1631 1609 1621 0 -1.79(-0.11%)
Aug 12, 2013 1617 1630 1609 1623 0 -1.20(-0.07%)
Aug 09, 2013 1615 1633 1609 1624 0 +5.57(+0.34%)
Aug 08, 2013 1605 1626 1596 1619 0 +22.77(+1.43%)
Aug 07, 2013 1603 1610 1586 1596 0 -8.07(-0.50%)
Aug 06, 2013 1603 1615 1587 1604 0 -1.96(-0.12%)
Aug 05, 2013 1597 1617 1588 1606 0 +4.97(+0.31%)
Aug 02, 2013 1598 1617 1583 1601 0 -10.10(-0.63%)
Aug 01, 2013 1609 1633 1589 1611 0 +9.02(+0.56%)
Jul 31, 2013 1600 1619 1590 1602 0 +4.27(+0.27%)
Jul 30, 2013 1598 1610 1586 1598 0 +3.26(+0.20%)
Jul 29, 2013 1598 1605 1583 1595 0 -7.80(-0.49%)
Jul 26, 2013 1591 1608 1581 1602 0 +2.50(+0.16%)
Jul 25, 2013 1594 1614 1581 1600 0 +16.40(+1.04%)
Jul 24, 2013 1599 1604 1578 1583 0 -11.10(-0.70%)
Jul 23, 2013 1600 1607 1583 1595 0 -6.53(-0.41%)
Jul 22, 2013 1588 1606 1583 1601 0 +12.46(+0.78%)
Jul 19, 2013 1576 1596 1562 1589 0 +10.44(+0.66%)
Jul 18, 2013 1572 1589 1561 1578 0 +11.42(+0.73%)
Jul 17, 2013 1564 1580 1557 1567 0 +6.53(+0.42%)
Jul 16, 2013 1563 1575 1552 1560 0 -1.52(-0.10%)
Jul 15, 2013 1554 1568 1546 1562 0 +2.66(+0.17%)
Jul 12, 2013 1551 1568 1542 1559 0 +6.67(+0.43%)
Jul 11, 2013 1544 1559 1532 1552 0 +22.21(+1.45%)
Jul 10, 2013 1525 1538 1518 1530 0 +4.90(+0.32%)
Jul 09, 2013 1530 1537 1514 1525 0 -2.86(-0.19%)
Jul 08, 2013 1519 1537 1513 1528 0 +14.17(+0.94%)
Jul 05, 2013 1505 1516 1494 1514 0 +18.81(+1.26%)
Jul 03, 2013 1495 1495 1495 0 -2.22(-0.15%)
Jul 02, 2013 1505 1517 1489 1497 0 -8.97(-0.60%)
Jul 01, 2013 1503 1519 1492 1506 0 +9.75(+0.65%)
Jun 28, 2013 1496 1513 1487 1497 0 +1.81(+0.12%)
Jun 26, 2013 1500 1512 1488 1495 0 +6.32(+0.42%)
Jun 25, 2013 1503 1509 1478 1489 0 -2.07(-0.14%)
Jun 24, 2013 1486 1503 1467 1491 0 -6.70(-0.45%)
Jun 21, 2013 1486 1508 1477 1497 0 +22.01(+1.49%)
Jun 20, 2013 1500 1504 1469 1475 0 -36.79(-2.43%)
Jun 19, 2013 1535 1543 1509 1512 0 -23.85(-1.55%)
Jun 18, 2013 1534 1545 1525 1536 0 +2.67(+0.17%)
Jun 17, 2013 1531 1544 1520 1533 0 +11.72(+0.77%)
Jun 14, 2013 1525 1538 1514 1522 0 -5.63(-0.37%)
Jun 13, 2013 1503 1532 1488 1527 0 +22.69(+1.51%)
Jun 12, 2013 1519 1524 1500 1504 0 -7.99(-0.53%)
Jun 11, 2013 1505 1525 1491 1512 0 -6.41(-0.42%)
Jun 10, 2013 1504 1525 1502 1519 0 +6.48(+0.43%)
Jun 07, 2013 1493 1520 1496 1512 0 +16.59(+1.11%)
Jun 06, 2013 1473 1499 1471 1496 0 +13.04(+0.88%)
Jun 05, 2013 1495 1505 1478 1483 0 -18.89(-1.26%)
Jun 04, 2013 1515 1522 1491 1502 0 -14.89(-0.98%)
Jun 03, 2013 1507 1520 1494 1517 0 +12.25(+0.81%)
May 31, 2013 1522 1537 1502 1504 0 -21.72(-1.42%)
May 30, 2013 1518 1535 1513 1526 0 +9.18(+0.61%)
May 29, 2013 1526 1530 1505 1517 0 -16.37(-1.07%)
May 28, 2013 1526 1545 1520 1533 0 +19.64(+1.30%)
May 24, 2013 1514 1514 1514 0 -2.69(-0.18%)
May 23, 2013 1506 1523 1498 1516 0 -0.48(-0.03%)
May 22, 2013 1540 1558 1509 1517 0 -22.63(-1.47%)
May 21, 2013 1539 1552 1530 1539 0 +3.10(+0.20%)
May 20, 2013 1534 1552 1529 1536 0 -0.77(-0.05%)
May 17, 2013 1524 1544 1518 1537 0 +14.91(+0.98%)
May 16, 2013 1518 1532 1506 1522 0 +1.53(+0.10%)
May 15, 2013 1515 1530 1507 1521 0 +13.18(+0.87%)
May 13, 2013 1498 1518 1493 1507 0 +4.21(+0.28%)
May 10, 2013 1493 1510 1484 1503 0 +15.25(+1.02%)
May 09, 2013 1475 1497 1470 1488 0 +5.98(+0.40%)
May 08, 2013 1454 1485 1450 1482 0 +25.99(+1.79%)
May 07, 2013 1446 1463 1437 1456 0 -6.05(-0.41%)
May 06, 2013 1456 1471 1452 1462 0 +1.08(+0.07%)
May 03, 2013 1464 1474 1449 1461 0 +5.69(+0.39%)
May 02, 2013 1438 1468 1430 1455 0 +25.86(+1.81%)
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.