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 (%)
Feb 29, 2016 1986 2000 1965 1971 0 -17.90(-0.90%)
Feb 26, 2016 1983 2007 1969 1989 0 +9.52(+0.48%)
Feb 25, 2016 1955 1984 1937 1979 0 +30.85(+1.58%)
Feb 24, 2016 1921 1957 1903 1949 0 +13.65(+0.71%)
Feb 23, 2016 1938 1959 1917 1935 0 -14.32(-0.73%)
Feb 22, 2016 1951 1967 1931 1949 0 +11.10(+0.57%)
Feb 19, 2016 1932 1948 1906 1938 0 +6.44(+0.33%)
Feb 18, 2016 1936 1955 1921 1932 0 -3.36(-0.17%)
Feb 17, 2016 1922 1947 1904 1935 0 +28.95(+1.52%)
Feb 16, 2016 1877 1915 1858 1906 0 +47.01(+2.53%)
Feb 12, 2016 1859 1859 1859 1859 0 +17.39(+0.94%)
Feb 11, 2016 1836 1864 1815 1842 0 -25.26(-1.35%)
Feb 10, 2016 1860 1889 1856 1867 0 +25.89(+1.41%)
Feb 09, 2016 1822 1866 1809 1841 0 +3.64(+0.20%)
Feb 08, 2016 1886 1894 1807 1837 0 -63.82(-3.36%)
Feb 05, 2016 1942 1959 1892 1901 0 -52.19(-2.67%)
Feb 04, 2016 1944 1970 1926 1953 0 +7.90(+0.41%)
Feb 03, 2016 1957 1965 1909 1946 0 +12.78(+0.66%)
Feb 02, 2016 1933 1955 1915 1933 0 -21.50(-1.10%)
Feb 01, 2016 1927 1968 1917 1954 0 +18.40(+0.95%)
Jan 29, 2016 1903 1949 1891 1936 0 +43.67(+2.31%)
Jan 28, 2016 1952 1967 1874 1892 0 -58.82(-3.01%)
Jan 27, 2016 1970 2001 1935 1951 0 -22.59(-1.14%)
Jan 26, 2016 1957 1988 1939 1974 0 +16.26(+0.83%)
Jan 25, 2016 1958 1985 1943 1957 0 -7.34(-0.37%)
Jan 22, 2016 1958 1988 1934 1965 0 +41.48(+2.16%)
Jan 21, 2016 1930 1951 1895 1923 0 -1.19(-0.06%)
Jan 20, 2016 1897 1943 1856 1924 0 +2.75(+0.14%)
Jan 19, 2016 1944 1964 1903 1922 0 -16.73(-0.86%)
Jan 15, 2016 1938 1938 1938 1938 0 -22.71(-1.16%)
Jan 14, 2016 1936 1973 1910 1961 0 +28.86(+1.49%)
Jan 13, 2016 1996 2021 1927 1932 0 -48.11(-2.43%)
Jan 12, 2016 1962 1997 1944 1980 0 +30.35(+1.56%)
Jan 11, 2016 1980 1995 1927 1950 0 -22.92(-1.16%)
Jan 08, 2016 2001 2021 1965 1973 0 -16.94(-0.85%)
Jan 07, 2016 2003 2030 1975 1990 0 -46.66(-2.29%)
Jan 06, 2016 2014 2055 2004 2036 0 -4.77(-0.23%)
Jan 05, 2016 2027 2056 2014 2041 0 +17.90(+0.88%)
Jan 04, 2016 2037 2053 1996 2023 0 -37.32(-1.81%)
Dec 31, 2015 2061 2061 2061 2061 0 -17.37(-0.84%)
Dec 30, 2015 2088 2097 2072 2078 0 -8.95(-0.43%)
Dec 29, 2015 2072 2101 2063 2087 0 +20.02(+0.97%)
Dec 28, 2015 2057 2074 2045 2067 0 +3.46(+0.17%)
Dec 24, 2015 2064 2064 2064 2064 0 +3.48(+0.17%)
Dec 23, 2015 2058 2071 2034 2060 0 +12.50(+0.61%)
Dec 22, 2015 2038 2056 2016 2048 0 +17.91(+0.88%)
Dec 21, 2015 2029 2044 2007 2030 0 +6.46(+0.32%)
Dec 18, 2015 2026 2057 2008 2023 0 -13.94(-0.68%)
Dec 17, 2015 2062 2073 2028 2037 0 -18.96(-0.92%)
Dec 16, 2015 2048 2070 2020 2056 0 +20.23(+0.99%)
Dec 15, 2015 2023 2052 2004 2036 0 +27.60(+1.37%)
Dec 14, 2015 2009 2031 1986 2008 0 -139.27(-6.49%)
Dec 11, 2015 2154 2177 2134 2148 0 -24.94(-1.15%)
Dec 10, 2015 2154 2191 2140 2172 0 +21.50(+1.00%)
Dec 09, 2015 2157 2187 2131 2151 0 -17.53(-0.81%)
Dec 08, 2015 2172 2190 2151 2168 0 -16.01(-0.73%)
Dec 07, 2015 2192 2211 2167 2184 0 -14.00(-0.64%)
Dec 04, 2015 2173 2211 2164 2198 0 +29.32(+1.35%)
Dec 03, 2015 2225 2238 2159 2169 0 -54.04(-2.43%)
Dec 02, 2015 2234 2251 2212 2223 0 -9.15(-0.41%)
Dec 01, 2015 2225 2245 2202 2232 0 +20.75(+0.94%)
Nov 30, 2015 2226 2240 2204 2212 0 -8.54(-0.38%)
Nov 27, 2015 2215 2231 2202 2220 0 +9.10(+0.41%)
Nov 25, 2015 2211 2211 2211 2211 0 +9.65(+0.44%)
Nov 24, 2015 2193 2212 2175 2201 0 -4.46(-0.20%)
Nov 23, 2015 2206 2220 2204 2206 0 +12.83(+0.59%)
Nov 20, 2015 2189 2219 2178 2193 0 +13.54(+0.62%)
Nov 19, 2015 2192 2200 2171 2179 0 -15.38(-0.70%)
Nov 18, 2015 2174 2203 2159 2195 0 +26.03(+1.20%)
Nov 17, 2015 2167 2190 2153 2169 0 +0.80(+0.04%)
Nov 16, 2015 2147 2174 2134 2168 0 +19.41(+0.90%)
Nov 13, 2015 2149 2172 2137 2149 0 -5.26(-0.24%)
Nov 12, 2015 2168 2194 2144 2154 0 -38.60(-1.76%)
Nov 11, 2015 2208 2220 2185 2192 0 -13.37(-0.61%)
Nov 10, 2015 2191 2216 2175 2206 0 +13.12(+0.60%)
Nov 09, 2015 2201 2213 2175 2193 0 -18.06(-0.82%)
Nov 06, 2015 2197 2220 2178 2211 0 +5.16(+0.23%)
Nov 05, 2015 2197 2220 2176 2206 0 +5.65(+0.26%)
Nov 04, 2015 2204 2218 2180 2200 0 +4.58(+0.21%)
Nov 03, 2015 2192 2212 2168 2195 0 -0.15(-0.01%)
Nov 02, 2015 2172 2207 2161 2196 0 +29.11(+1.34%)
Oct 30, 2015 2161 2190 2143 2166 0 +9.89(+0.46%)
Oct 29, 2015 2145 2179 2122 2157 0 +9.51(+0.44%)
Oct 28, 2015 2117 2156 2091 2147 0 +30.24(+1.43%)
Oct 27, 2015 2117 2140 2090 2117 0 +12.62(+0.60%)
Oct 26, 2015 2107 2125 2084 2104 0 -3.06(-0.15%)
Oct 23, 2015 2094 2132 2076 2107 0 +31.28(+1.51%)
Oct 22, 2015 2099 2114 2042 2076 0 -21.13(-1.01%)
Oct 21, 2015 2133 2143 2076 2097 0 -21.61(-1.02%)
Oct 20, 2015 2123 2141 2099 2119 0 -17.53(-0.82%)
Oct 19, 2015 2116 2149 2107 2136 0 +15.91(+0.75%)
Oct 16, 2015 2102 2131 2091 2120 0 +24.63(+1.18%)
Oct 15, 2015 2053 2102 2043 2096 0 +47.90(+2.34%)
Oct 14, 2015 2064 2082 2037 2048 0 -11.54(-0.56%)
Oct 13, 2015 2062 2097 2041 2059 0 -18.96(-0.91%)
Oct 12, 2015 2067 2093 2049 2078 0 +9.49(+0.46%)
Oct 09, 2015 2054 2082 2042 2069 0 +15.62(+0.76%)
Oct 08, 2015 2040 2062 2020 2053 0 +6.39(+0.31%)
Oct 07, 2015 2031 2053 2008 2047 0 +21.45(+1.06%)
Oct 06, 2015 2058 2079 2005 2025 0 -42.46(-2.05%)
Oct 05, 2015 2073 2096 2044 2068 0 +4.03(+0.20%)
Oct 02, 2015 1994 2066 1984 2064 0 +37.46(+1.85%)
Oct 01, 2015 2021 2044 1985 2026 0 +5.08(+0.25%)
Sep 30, 2015 2019 2042 1995 2021 0 +24.73(+1.24%)
Sep 29, 2015 1991 2031 1966 1996 0 +7.01(+0.35%)
Sep 28, 2015 2047 2053 1971 1989 0 -69.14(-3.36%)
Sep 25, 2015 2113 2125 2042 2059 0 -42.13(-2.01%)
Sep 24, 2015 2090 2116 2071 2101 0 -2.53(-0.12%)
Sep 23, 2015 2110 2132 2094 2103 0 -7.91(-0.37%)
Sep 22, 2015 2114 2131 2087 2111 0 -19.83(-0.93%)
Sep 21, 2015 2150 2172 2114 2131 0 -7.86(-0.37%)
Sep 18, 2015 2138 2165 2123 2139 0 -22.29(-1.03%)
Sep 17, 2015 2153 2191 2140 2161 0 +11.48(+0.53%)
Sep 16, 2015 2143 2158 2125 2150 0 +7.37(+0.34%)
Sep 15, 2015 2131 2159 2116 2142 0 +15.74(+0.74%)
Sep 14, 2015 2127 2149 2111 2127 0 -14.08(-0.66%)
Sep 11, 2015 2123 2151 2111 2141 0 +11.13(+0.52%)
Sep 10, 2015 2111 2146 2098 2130 0 +11.12(+0.52%)
Sep 09, 2015 2175 2182 2113 2118 0 -42.35(-1.96%)
Sep 08, 2015 2144 2165 2124 2161 0 +50.08(+2.37%)
Sep 04, 2015 2111 2111 2111 2111 0 -20.20(-0.95%)
Sep 03, 2015 2137 2164 2118 2131 0 +0.11(+0.01%)
Sep 02, 2015 2116 2138 2088 2131 0 +43.68(+2.09%)
Sep 01, 2015 2110 2133 2072 2087 0 -62.40(-2.90%)
Aug 31, 2015 2173 2195 2144 2150 0 -31.64(-1.45%)
Aug 28, 2015 2163 2192 2144 2181 0 +9.71(+0.45%)
Aug 27, 2015 2151 2184 2124 2171 0 +51.59(+2.43%)
Aug 26, 2015 2109 2128 2059 2120 0 +50.19(+2.43%)
Aug 25, 2015 2122 2145 2061 2070 0 +10.78(+0.52%)
Aug 24, 2015 2044 2114 1973 2059 0 -82.81(-3.87%)
Aug 21, 2015 2156 2184 2129 2142 0 -41.55(-1.90%)
Aug 20, 2015 2213 2227 2179 2183 0 -47.28(-2.12%)
Aug 19, 2015 2233 2249 2207 2231 0 -13.27(-0.59%)
Aug 18, 2015 2245 2265 2232 2244 0 -5.71(-0.25%)
Aug 17, 2015 2218 2254 2203 2249 0 +21.61(+0.97%)
Aug 14, 2015 2214 2236 2199 2228 0 +10.19(+0.46%)
Aug 13, 2015 2225 2252 2200 2218 0 -3.61(-0.16%)
Aug 12, 2015 2202 2229 2180 2221 0 +2.39(+0.11%)
Aug 11, 2015 2215 2236 2200 2219 0 -8.46(-0.38%)
Aug 10, 2015 2222 2243 2209 2227 0 +17.97(+0.81%)
Aug 07, 2015 2205 2226 2176 2209 0 -0.91(-0.04%)
Aug 06, 2015 2257 2271 2200 2210 0 -48.15(-2.13%)
Aug 05, 2015 2249 2279 2240 2258 0 +23.04(+1.03%)
Aug 04, 2015 2245 2266 2222 2235 0 -10.20(-0.45%)
Aug 03, 2015 2261 2276 2228 2246 0 -16.46(-0.73%)
Jul 31, 2015 2267 2289 2246 2262 0 +3.66(+0.16%)
Jul 30, 2015 2269 2291 2238 2258 0 -1.86(-0.08%)
Jul 29, 2015 2255 2281 2232 2260 0 +3.73(+0.17%)
Jul 28, 2015 2242 2266 2221 2257 0 +19.47(+0.87%)
Jul 27, 2015 2242 2258 2220 2237 0 -15.52(-0.69%)
Jul 24, 2015 2265 2294 2232 2253 0 -38.78(-1.69%)
Jul 23, 2015 2301 2317 2276 2291 0 -12.21(-0.53%)
Jul 22, 2015 2297 2326 2279 2304 0 +35.38(+1.56%)
Jul 21, 2015 2263 2301 2242 2268 0 +8.01(+0.35%)
Jul 20, 2015 2261 2275 2244 2260 0 +2.07(+0.09%)
Jul 17, 2015 2259 2268 2241 2258 0 -2.09(-0.09%)
Jul 16, 2015 2253 2274 2238 2260 0 +13.03(+0.58%)
Jul 15, 2015 2261 2270 2238 2247 0 -10.11(-0.45%)
Jul 14, 2015 2257 2276 2239 2257 0 +0.78(+0.03%)
Jul 13, 2015 2233 2266 2222 2257 0 +35.61(+1.60%)
Jul 10, 2015 2218 2235 2200 2221 0 +28.29(+1.29%)
Jul 09, 2015 2208 2221 2184 2193 0 +11.48(+0.53%)
Jul 08, 2015 2202 2218 2171 2181 0 -32.09(-1.45%)
Jul 07, 2015 2197 2219 2167 2213 0 +20.82(+0.95%)
Jul 06, 2015 2176 2207 2163 2192 0 +2.18(+0.10%)
Jul 02, 2015 2190 2190 2190 2190 0 -6.38(-0.29%)
Jul 01, 2015 2210 2223 2182 2197 0 +3.01(+0.14%)
Jun 30, 2015 2205 2216 2176 2194 0 +8.87(+0.41%)
Jun 29, 2015 2201 2240 2174 2185 0 -52.03(-2.33%)
Jun 26, 2015 2239 2254 2221 2237 0 +3.85(+0.17%)
Jun 25, 2015 2232 2257 2220 2233 0 +7.04(+0.32%)
Jun 24, 2015 2239 2259 2214 2226 0 -16.07(-0.72%)
Jun 23, 2015 2257 2268 2234 2242 0 -10.01(-0.44%)
Jun 22, 2015 2261 2271 2240 2252 0 +6.90(+0.31%)
Jun 19, 2015 2245 2258 2231 2245 0 +3.06(+0.14%)
Jun 18, 2015 2216 2255 2210 2242 0 +32.07(+1.45%)
Jun 17, 2015 2215 2237 2185 2210 0 +1.00(+0.05%)
Jun 16, 2015 2192 2220 2181 2209 0 +15.42(+0.70%)
Jun 15, 2015 2189 2205 2168 2194 0 -9.88(-0.45%)
Jun 12, 2015 2211 2222 2192 2203 0 -17.70(-0.80%)
Jun 11, 2015 2217 2238 2206 2221 0 +7.35(+0.33%)
Jun 10, 2015 2197 2224 2184 2214 0 +25.22(+1.15%)
Jun 09, 2015 2185 2201 2170 2189 0 +1.59(+0.07%)
Jun 08, 2015 2199 2214 2181 2187 0 -12.48(-0.57%)
Jun 05, 2015 2189 2205 2170 2199 0 +7.05(+0.32%)
Jun 04, 2015 2200 2216 2181 2192 0 -24.58(-1.11%)
Jun 03, 2015 2210 2227 2198 2217 0 +11.62(+0.53%)
Jun 02, 2015 2200 2219 2184 2205 0 -1.61(-0.07%)
Jun 01, 2015 2201 2227 2176 2207 0 +22.04(+1.01%)
May 29, 2015 2182 2205 2165 2185 0 +1.27(+0.06%)
May 28, 2015 2182 2201 2166 2184 0 -2.73(-0.12%)
May 27, 2015 2168 2193 2153 2186 0 +24.10(+1.11%)
May 26, 2015 2180 2188 2153 2162 0 -21.42(-0.98%)
May 22, 2015 2184 2184 2184 2184 0 -8.83(-0.40%)
May 21, 2015 2185 2201 2173 2192 0 +3.42(+0.16%)
May 20, 2015 2195 2211 2176 2189 0 -3.34(-0.15%)
May 19, 2015 2189 2203 2169 2192 0 +0.47(+0.02%)
May 18, 2015 2179 2202 2168 2192 0 +11.81(+0.54%)
May 15, 2015 2181 2191 2161 2180 0 +3.11(+0.14%)
May 14, 2015 2153 2185 2139 2177 0 +37.76(+1.77%)
May 13, 2015 2155 2166 2124 2139 0 -26.81(-1.24%)
May 12, 2015 2170 2187 2151 2166 0 -9.56(-0.44%)
May 11, 2015 2168 2191 2159 2176 0 +3.41(+0.16%)
May 08, 2015 2166 2188 2150 2172 0 +26.14(+1.22%)
May 07, 2015 2142 2167 2129 2146 0 +7.53(+0.35%)
May 06, 2015 2151 2165 2121 2139 0 -6.52(-0.30%)
May 05, 2015 2170 2181 2133 2145 0 -31.71(-1.46%)
May 04, 2015 2165 2194 2153 2177 0 +18.17(+0.84%)
May 01, 2015 2151 2177 2136 2159 0 +14.96(+0.70%)
Apr 30, 2015 2172 2187 2127 2144 0 -48.63(-2.22%)
Apr 29, 2015 2205 2221 2178 2192 0 -20.63(-0.93%)
Apr 28, 2015 2203 2227 2174 2213 0 +7.00(+0.32%)
Apr 27, 2015 2254 2265 2198 2206 0 -42.96(-1.91%)
Apr 24, 2015 2261 2285 2228 2249 0 -28.74(-1.26%)
Apr 23, 2015 2270 2302 2256 2278 0 +11.32(+0.50%)
Apr 22, 2015 2257 2288 2233 2266 0 +6.72(+0.30%)
Apr 21, 2015 2262 2281 2243 2260 0 +9.27(+0.41%)
Apr 20, 2015 2232 2261 2223 2250 0 +28.46(+1.28%)
Apr 17, 2015 2223 2235 2203 2222 0 -17.03(-0.76%)
Apr 16, 2015 2236 2253 2218 2239 0 +2.26(+0.10%)
Apr 15, 2015 2242 2256 2225 2237 0 -4.25(-0.19%)
Apr 14, 2015 2253 2264 2221 2241 0 -12.67(-0.56%)
Apr 13, 2015 2254 2285 2238 2254 0 +1.62(+0.07%)
Apr 10, 2015 2233 2263 2220 2252 0 +23.00(+1.03%)
Apr 09, 2015 2218 2238 2201 2229 0 +11.82(+0.53%)
Apr 08, 2015 2208 2232 2194 2217 0 +11.22(+0.51%)
Apr 07, 2015 2223 2240 2200 2206 0 -12.37(-0.56%)
Apr 06, 2015 2194 2229 2185 2218 0 +15.07(+0.68%)
Apr 02, 2015 2203 2203 2203 2203 0 +12.21(+0.56%)
Apr 01, 2015 2201 2217 2164 2191 0 -15.23(-0.69%)
Mar 31, 2015 2208 2232 2192 2206 0 -13.74(-0.62%)
Mar 30, 2015 2207 2231 2197 2220 0 +24.27(+1.11%)
Mar 27, 2015 2173 2208 2165 2196 0 +19.23(+0.88%)
Mar 26, 2015 2167 2194 2147 2176 0 +1.12(+0.05%)
Mar 25, 2015 2217 2234 2171 2175 0 -38.99(-1.76%)
Mar 24, 2015 2229 2242 2206 2214 0 -12.26(-0.55%)
Mar 23, 2015 2228 2242 2213 2227 0 -0.66(-0.03%)
Mar 20, 2015 2242 2253 2212 2227 0 -0.70(-0.03%)
Mar 19, 2015 2213 2237 2203 2228 0 +8.71(+0.39%)
Mar 18, 2015 2193 2235 2178 2219 0 +20.48(+0.93%)
Mar 17, 2015 2204 2220 2179 2199 0 -22.25(-1.00%)
Mar 16, 2015 2175 2233 2171 2221 0 +60.00(+2.78%)
Mar 13, 2015 2177 2189 2142 2161 0 -20.94(-0.96%)
Mar 12, 2015 2168 2191 2157 2182 0 +24.54(+1.14%)
Mar 11, 2015 2150 2173 2137 2157 0 +11.46(+0.53%)
Mar 10, 2015 2144 2164 2131 2146 0 -16.44(-0.76%)
Mar 09, 2015 2160 2174 2140 2162 0 +5.36(+0.25%)
Mar 06, 2015 2184 2193 2148 2157 0 -33.27(-1.52%)
Mar 05, 2015 2179 2203 2168 2190 0 +12.19(+0.56%)
Mar 04, 2015 2178 2193 2161 2178 0 -3.59(-0.16%)
Mar 03, 2015 2185 2189 2173 2182 0 -22.96(-1.04%)
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.