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, 2013 1641 1664 1634 1647 0 +8.78(+0.54%)
Jul 30, 2013 1648 1660 1631 1638 0 -5.55(-0.34%)
Jul 29, 2013 1653 1659 1633 1644 0 -6.41(-0.39%)
Jul 26, 2013 1636 1656 1623 1650 0 +7.65(+0.47%)
Jul 25, 2013 1636 1653 1621 1643 0 +5.31(+0.32%)
Jul 24, 2013 1655 1661 1632 1637 0 -15.61(-0.94%)
Jul 23, 2013 1650 1661 1637 1653 0 +3.81(+0.23%)
Jul 22, 2013 1638 1656 1635 1649 0 +10.48(+0.64%)
Jul 19, 2013 1609 1645 1598 1639 0 +7.26(+0.44%)
Jul 18, 2013 1622 1640 1614 1632 0 +13.18(+0.81%)
Jul 17, 2013 1612 1637 1602 1618 0 +18.94(+1.18%)
Jul 16, 2013 1604 1617 1590 1599 0 -5.76(-0.36%)
Jul 15, 2013 1598 1612 1589 1605 0 +6.54(+0.41%)
Jul 12, 2013 1589 1607 1579 1599 0 +4.06(+0.25%)
Jul 11, 2013 1586 1600 1577 1595 0 +25.42(+1.62%)
Jul 10, 2013 1565 1580 1557 1569 0 +3.61(+0.23%)
Jul 09, 2013 1577 1580 1551 1566 0 -34.75(-2.17%)
Jul 08, 2013 1599 1611 1589 1600 0 +5.09(+0.32%)
Jul 05, 2013 1585 1598 1577 1595 0 +22.38(+1.42%)
Jul 03, 2013 1573 1573 1573 0 -7.52(-0.48%)
Jul 02, 2013 1581 1598 1571 1580 0 -6.79(-0.43%)
Jul 01, 2013 1584 1605 1577 1587 0 +9.62(+0.61%)
Jun 28, 2013 1577 1594 1565 1578 0 +1.94(+0.12%)
Jun 26, 2013 1585 1601 1570 1576 0 -2.59(-0.16%)
Jun 25, 2013 1585 1594 1563 1578 0 +4.48(+0.28%)
Jun 24, 2013 1574 1590 1559 1574 0 -15.13(-0.95%)
Jun 21, 2013 1577 1597 1566 1589 0 +24.05(+1.54%)
Jun 20, 2013 1588 1597 1557 1565 0 -36.53(-2.28%)
Jun 19, 2013 1627 1636 1599 1601 0 -25.10(-1.54%)
Jun 18, 2013 1621 1635 1610 1626 0 +1.82(+0.11%)
Jun 17, 2013 1621 1638 1612 1625 0 +14.90(+0.93%)
Jun 14, 2013 1616 1628 1601 1610 0 -9.63(-0.59%)
Jun 13, 2013 1589 1624 1575 1619 0 +28.10(+1.77%)
Jun 12, 2013 1611 1619 1587 1591 0 -5.72(-0.36%)
Jun 11, 2013 1592 1611 1580 1597 0 -11.38(-0.71%)
Jun 10, 2013 1605 1616 1592 1608 0 +1.34(+0.08%)
Jun 07, 2013 1595 1612 1588 1607 0 +18.73(+1.18%)
Jun 06, 2013 1575 1592 1560 1588 0 +15.35(+0.98%)
Jun 05, 2013 1577 1594 1565 1573 0 -7.37(-0.47%)
Jun 04, 2013 1592 1601 1573 1580 0 -15.00(-0.94%)
Jun 03, 2013 1589 1602 1571 1595 0 +11.39(+0.72%)
May 31, 2013 1601 1615 1578 1584 0 -22.78(-1.42%)
May 30, 2013 1597 1615 1591 1607 0 +13.55(+0.85%)
May 29, 2013 1594 1605 1578 1593 0 -11.91(-0.74%)
May 28, 2013 1604 1623 1593 1605 0 +10.18(+0.64%)
May 24, 2013 1595 1595 1595 0 +5.10(+0.32%)
May 23, 2013 1571 1598 1565 1590 0 +3.26(+0.21%)
May 22, 2013 1614 1633 1577 1586 0 -30.79(-1.90%)
May 21, 2013 1609 1642 1603 1617 0 +27.62(+1.74%)
May 20, 2013 1585 1601 1577 1590 0 +1.37(+0.09%)
May 17, 2013 1584 1595 1571 1588 0 +5.14(+0.32%)
May 16, 2013 1587 1600 1573 1583 0 -11.73(-0.74%)
May 15, 2013 1594 1605 1583 1595 0 +16.26(+1.03%)
May 13, 2013 1572 1594 1562 1579 0 +0.40(+0.03%)
May 10, 2013 1561 1584 1553 1578 0 +10.71(+0.68%)
May 09, 2013 1553 1580 1548 1567 0 +10.68(+0.69%)
May 08, 2013 1536 1560 1529 1557 0 +20.33(+1.32%)
May 07, 2013 1532 1545 1518 1536 0 +5.19(+0.34%)
May 06, 2013 1525 1544 1520 1531 0 +4.45(+0.29%)
May 03, 2013 1527 1535 1512 1527 0 +12.43(+0.82%)
May 02, 2013 1503 1523 1495 1514 0 +14.84(+0.99%)
May 01, 2013 1508 1518 1492 1500 0 -15.26(-1.01%)
Apr 30, 2013 1505 1521 1496 1515 0 -1.14(-0.08%)
Apr 29, 2013 1502 1521 1500 1516 0 +16.20(+1.08%)
Apr 26, 2013 1509 1514 1494 1500 0 -9.52(-0.63%)
Apr 25, 2013 1501 1522 1493 1509 0 +10.28(+0.69%)
Apr 24, 2013 1504 1516 1488 1499 0 -23.19(-1.52%)
Apr 23, 2013 1516 1538 1507 1522 0 +11.91(+0.79%)
Apr 22, 2013 1518 1527 1497 1510 0 -4.06(-0.27%)
Apr 19, 2013 1498 1520 1487 1514 0 +8.45(+0.56%)
Apr 18, 2013 1528 1535 1496 1506 0 -21.59(-1.41%)
Apr 17, 2013 1534 1545 1512 1527 0 -16.82(-1.09%)
Apr 16, 2013 1539 1551 1522 1544 0 +9.93(+0.65%)
Apr 15, 2013 1559 1569 1531 1534 0 -33.51(-2.14%)
Apr 12, 2013 1569 1581 1554 1568 0 -6.51(-0.41%)
Apr 11, 2013 1562 1585 1558 1574 0 +14.05(+0.90%)
Apr 10, 2013 1548 1567 1543 1560 0 +15.47(+1.00%)
Apr 09, 2013 1540 1555 1531 1545 0 +5.20(+0.34%)
Apr 08, 2013 1538 1548 1527 1540 0 +3.09(+0.20%)
Apr 05, 2013 1537 1547 1524 1537 0 -19.21(-1.23%)
Apr 04, 2013 1551 1564 1535 1556 0 +6.50(+0.42%)
Apr 03, 2013 1555 1565 1538 1549 0 -6.60(-0.42%)
Apr 02, 2013 1551 1567 1543 1556 0 +12.12(+0.79%)
Apr 01, 2013 1551 1558 1533 1544 0 -7.56(-0.49%)
Mar 28, 2013 1551 1551 1551 0 +10.24(+0.66%)
Mar 27, 2013 1536 1549 1525 1541 0 -4.28(-0.28%)
Mar 26, 2013 1532 1551 1520 1545 0 +19.43(+1.27%)
Mar 25, 2013 1538 1544 1517 1526 0 -8.11(-0.53%)
Mar 22, 2013 1531 1541 1522 1534 0 +8.95(+0.59%)
Mar 21, 2013 1529 1545 1515 1525 0 -5.01(-0.33%)
Mar 20, 2013 1522 1538 1516 1530 0 +17.24(+1.14%)
Mar 19, 2013 1521 1530 1497 1513 0 -4.22(-0.28%)
Mar 18, 2013 1508 1527 1500 1517 0 +0.46(+0.03%)
Mar 15, 2013 1540 1548 1510 1517 0 -30.03(-1.94%)
Mar 14, 2013 1561 1567 1532 1547 0 -8.82(-0.57%)
Mar 13, 2013 1558 1564 1543 1555 0 -3.43(-0.22%)
Mar 12, 2013 1559 1568 1546 1559 0 -0.66(-0.04%)
Mar 11, 2013 1549 1567 1542 1560 0 +6.57(+0.42%)
Mar 08, 2013 1550 1561 1537 1553 0 +8.94(+0.58%)
Mar 07, 2013 1551 1561 1533 1544 0 -6.95(-0.45%)
Mar 06, 2013 1556 1568 1541 1551 0 -2.20(-0.14%)
Mar 05, 2013 1545 1564 1532 1553 0 +11.73(+0.76%)
Mar 04, 2013 1536 1549 1518 1541 0 -0.40(-0.03%)
Mar 01, 2013 1533 1550 1519 1542 0 +20.27(+1.33%)
Feb 28, 2013 1544 1557 1506 1522 0 -16.76(-1.09%)
Feb 27, 2013 1526 1546 1520 1538 0 +11.27(+0.74%)
Feb 26, 2013 1528 1540 1509 1527 0 -15.39(-1.00%)
Feb 22, 2013 1540 1552 1527 1542 0 +13.72(+0.90%)
Feb 21, 2013 1531 1542 1513 1529 0 -8.45(-0.55%)
Feb 20, 2013 1565 1571 1530 1537 0 -35.21(-2.24%)
Feb 15, 2013 1572 1572 1572 0 -10.06(-0.64%)
Feb 14, 2013 1573 1589 1565 1582 0 +0.46(+0.03%)
Feb 13, 2013 1584 1594 1574 1582 0 +1.04(+0.07%)
Feb 12, 2013 1584 1591 1574 1581 0 -2.86(-0.18%)
Feb 11, 2013 1582 1590 1570 1584 0 -1.31(-0.08%)
Feb 08, 2013 1575 1592 1568 1585 0 +13.13(+0.84%)
Feb 07, 2013 1576 1583 1554 1572 0 -6.10(-0.39%)
Feb 06, 2013 1564 1583 1553 1578 0 +6.74(+0.43%)
Feb 04, 2013 1576 1590 1562 1571 0 -15.69(-0.99%)
Feb 01, 2013 1583 1598 1571 1587 0 +13.12(+0.83%)
Jan 31, 2013 1570 1582 1556 1574 0 -4.79(-0.30%)
Jan 30, 2013 1585 1595 1571 1579 0 -7.06(-0.45%)
Jan 29, 2013 1582 1596 1572 1586 0 +2.22(+0.14%)
Jan 28, 2013 1586 1594 1573 1584 0 -3.24(-0.20%)
Jan 25, 2013 1575 1592 1567 1587 0 +11.80(+0.75%)
Jan 24, 2013 1557 1583 1550 1575 0 +13.99(+0.90%)
Jan 23, 2013 1567 1578 1547 1561 0 +11.58(+0.75%)
Jan 22, 2013 1535 1556 1522 1549 0 +12.92(+0.84%)
Jan 18, 2013 1537 1537 1537 0 +8.85(+0.58%)
Jan 17, 2013 1512 1538 1499 1528 0 +24.99(+1.66%)
Jan 16, 2013 1500 1512 1490 1503 0 -1.14(-0.08%)
Jan 15, 2013 1502 1512 1492 1504 0 -6.95(-0.46%)
Jan 14, 2013 1505 1516 1494 1511 0 +4.97(+0.33%)
Jan 12, 2013 1507 1516 1496 1506 0 +0.00(+0.00%)
Jan 11, 2013 1507 1516 1496 1506 0 -1.33(-0.09%)
Jan 10, 2013 1504 1516 1494 1507 0 +8.04(+0.54%)
Jan 09, 2013 1493 1513 1486 1499 0 +13.16(+0.89%)
Jan 08, 2013 1487 1498 1473 1486 0 -1.25(-0.08%)
Jan 07, 2013 1469 1496 1463 1487 0 +12.40(+0.84%)
Jan 04, 2013 1475 1483 1464 1475 0 +0.79(+0.05%)
Jan 03, 2013 1463 1482 1457 1474 0 +11.37(+0.78%)
Jan 02, 2013 1460 1468 1439 1463 0 +26.45(+1.84%)
Dec 31, 2012 1436 1436 1436 0 +19.45(+1.37%)
Dec 28, 2012 1429 1436 1413 1417 0 -18.34(-1.28%)
Dec 27, 2012 1429 1441 1415 1435 0 +6.96(+0.49%)
Dec 26, 2012 1446 1451 1423 1428 0 -16.73(-1.16%)
Dec 24, 2012 1445 1445 1445 0 -8.02(-0.55%)
Dec 21, 2012 1450 1467 1433 1453 0 -9.36(-0.64%)
Dec 20, 2012 1462 1477 1445 1462 0 -2.09(-0.14%)
Dec 19, 2012 1483 1489 1456 1464 0 -16.84(-1.14%)
Dec 18, 2012 1472 1489 1461 1481 0 +12.91(+0.88%)
Dec 17, 2012 1453 1473 1448 1468 0 +18.45(+1.27%)
Dec 14, 2012 1452 1463 1443 1450 0 -6.58(-0.45%)
Dec 13, 2012 1462 1471 1450 1456 0 -10.86(-0.74%)
Dec 12, 2012 1472 1485 1460 1467 0 -0.22(-0.01%)
Dec 11, 2012 1457 1478 1452 1467 0 +11.96(+0.82%)
Dec 10, 2012 1443 1464 1439 1455 0 +10.55(+0.73%)
Dec 07, 2012 1445 1452 1432 1445 0 +3.78(+0.26%)
Dec 06, 2012 1433 1447 1423 1441 0 +5.92(+0.41%)
Dec 05, 2012 1443 1451 1427 1435 0 -3.75(-0.26%)
Dec 04, 2012 1432 1448 1421 1439 0 +0.36(+0.03%)
Nov 30, 2012 1443 1451 1426 1439 0 +1.12(+0.08%)
Nov 29, 2012 1443 1453 1426 1438 0 +5.14(+0.36%)
Nov 28, 2012 1420 1435 1408 1432 0 +6.63(+0.47%)
Nov 27, 2012 1435 1447 1421 1426 0 -9.64(-0.67%)
Nov 26, 2012 1440 1446 1425 1435 0 -10.35(-0.72%)
Nov 24, 2012 1434 1449 1428 1446 0 +0.00(+0.00%)
Nov 23, 2012 1434 1449 1428 1446 0 +18.04(+1.26%)
Nov 21, 2012 1428 1428 1428 0 -13.96(-0.97%)
Nov 20, 2012 1439 1454 1427 1442 0 +6.46(+0.45%)
Nov 19, 2012 1424 1444 1417 1435 0 +20.72(+1.46%)
Nov 16, 2012 1406 1429 1393 1414 0 +9.69(+0.69%)
Nov 15, 2012 1403 1414 1389 1405 0 +0.64(+0.05%)
Nov 14, 2012 1425 1434 1399 1404 0 -21.69(-1.52%)
Nov 13, 2012 1424 1444 1417 1426 0 -4.41(-0.31%)
Nov 12, 2012 1432 1448 1415 1430 0 +2.55(+0.18%)
Nov 09, 2012 1423 1440 1414 1428 0 +3.46(+0.24%)
Nov 08, 2012 1439 1447 1419 1424 0 -15.86(-1.10%)
Nov 07, 2012 1457 1465 1424 1440 0 -30.23(-2.06%)
Nov 06, 2012 1461 1483 1454 1470 0 +11.08(+0.76%)
Nov 05, 2012 1448 1466 1439 1459 0 +7.81(+0.54%)
Nov 02, 2012 1462 1476 1445 1451 0 -8.24(-0.56%)
Nov 01, 2012 1443 1469 1432 1460 0 +15.74(+1.09%)
Oct 31, 2012 1440 1456 1425 1444 0 +5.44(+0.38%)
Oct 26, 2012 1438 1438 1438 0 +1.12(+0.08%)
Oct 25, 2012 1444 1455 1421 1437 0 +4.09(+0.29%)
Oct 24, 2012 1434 1447 1423 1433 0 +6.22(+0.44%)
Oct 23, 2012 1435 1443 1415 1427 0 -6.63(-0.46%)
Oct 19, 2012 1456 1465 1428 1434 0 -24.56(-1.68%)
Oct 18, 2012 1456 1470 1441 1458 0 -16.06(-1.09%)
Oct 17, 2012 1467 1492 1455 1474 0 -14.04(-0.94%)
Oct 16, 2012 1473 1496 1468 1488 0 +25.33(+1.73%)
Oct 15, 2012 1459 1469 1449 1463 0 +11.72(+0.81%)
Oct 12, 2012 1454 1470 1444 1451 0 -1.24(-0.09%)
Oct 11, 2012 1462 1472 1447 1453 0 +3.05(+0.21%)
Oct 10, 2012 1453 1467 1434 1449 0 -7.92(-0.54%)
Oct 09, 2012 1482 1490 1449 1457 0 -60.84(-4.01%)
Oct 08, 2012 1523 1530 1503 1518 0 -10.37(-0.68%)
Oct 06, 2012 1532 1545 1518 1529 0 +0.00(+0.00%)
Oct 05, 2012 1532 1545 1518 1529 0 +0.82(+0.05%)
Oct 04, 2012 1518 1535 1507 1528 0 +11.56(+0.76%)
Oct 03, 2012 1510 1522 1500 1516 0 +5.50(+0.36%)
Oct 02, 2012 1504 1519 1496 1511 0 +8.28(+0.55%)
Oct 01, 2012 1501 1522 1493 1502 0 +7.50(+0.50%)
Sep 28, 2012 1495 1505 1480 1495 0 -6.68(-0.44%)
Sep 27, 2012 1491 1507 1483 1502 0 +16.12(+1.09%)
Sep 26, 2012 1500 1508 1481 1486 0 -14.14(-0.94%)
Sep 25, 2012 1519 1528 1498 1500 0 -13.96(-0.92%)
Sep 24, 2012 1506 1520 1497 1514 0 +4.32(+0.29%)
Sep 21, 2012 1504 1517 1495 1509 0 +11.81(+0.79%)
Sep 20, 2012 1490 1504 1480 1497 0 +0.56(+0.04%)
Sep 19, 2012 1499 1508 1489 1497 0 -1.62(-0.11%)
Sep 18, 2012 1488 1505 1481 1499 0 +7.02(+0.47%)
Sep 17, 2012 1485 1502 1477 1492 0 -0.30(-0.02%)
Sep 14, 2012 1473 1499 1464 1492 0 +18.47(+1.25%)
Sep 13, 2012 1458 1482 1449 1473 0 +17.19(+1.18%)
Sep 12, 2012 1457 1468 1449 1456 0 +3.25(+0.22%)
Sep 11, 2012 1454 1466 1445 1453 0 +0.83(+0.06%)
Sep 10, 2012 1458 1466 1447 1452 0 -8.73(-0.60%)
Sep 07, 2012 1455 1469 1445 1461 0 +8.71(+0.60%)
Sep 06, 2012 1433 1458 1429 1452 0 +27.82(+1.95%)
Sep 05, 2012 1432 1439 1416 1424 0 -7.99(-0.56%)
Sep 04, 2012 1415 1445 1408 1432 0 +18.53(+1.31%)
Aug 31, 2012 1414 1414 1414 0 +2.20(+0.16%)
Aug 30, 2012 1412 1421 1401 1412 0 -8.99(-0.63%)
Aug 29, 2012 1411 1429 1407 1421 0 +12.82(+0.91%)
Aug 27, 2012 1412 1420 1401 1408 0 -2.23(-0.16%)
Aug 24, 2012 1403 1418 1395 1410 0 +5.25(+0.37%)
Aug 23, 2012 1410 1418 1396 1405 0 -6.93(-0.49%)
Aug 22, 2012 1418 1426 1403 1412 0 -11.67(-0.82%)
Aug 21, 2012 1425 1444 1415 1423 0 -4.73(-0.33%)
Aug 20, 2012 1417 1436 1408 1428 0 +7.31(+0.51%)
Aug 17, 2012 1415 1427 1403 1421 0 +9.74(+0.69%)
Aug 16, 2012 1411 1422 1399 1411 0 -2.50(-0.18%)
Aug 15, 2012 1399 1419 1395 1413 0 +10.81(+0.77%)
Aug 14, 2012 1410 1415 1394 1403 0 +0.14(+0.01%)
Aug 13, 2012 1396 1409 1385 1403 0 +2.31(+0.16%)
Aug 11, 2012 1392 1405 1382 1400 0 +0.00(+0.00%)
Aug 10, 2012 1392 1405 1382 1400 0 +3.25(+0.23%)
Aug 09, 2012 1401 1409 1388 1397 0 -6.91(-0.49%)
Aug 08, 2012 1399 1413 1391 1404 0 -1.54(-0.11%)
Aug 07, 2012 1391 1417 1385 1405 0 +18.01(+1.30%)
Aug 06, 2012 1387 1402 1379 1387 0 +1.47(+0.11%)
Aug 03, 2012 1371 1397 1364 1386 0 +38.51(+2.86%)
Aug 02, 2012 1349 1360 1329 1347 0 -6.94(-0.51%)
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.