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 29, 2016 2484 2525 2474 2515 0 +40.07(+1.62%)
Jul 28, 2016 2462 2502 2447 2474 0 +24.25(+0.99%)
Jul 27, 2016 2457 2472 2432 2450 0 +6.69(+0.27%)
Jul 26, 2016 2430 2451 2418 2444 0 +15.26(+0.63%)
Jul 25, 2016 2432 2442 2418 2428 0 -6.13(-0.25%)
Jul 22, 2016 2430 2441 2409 2434 0 +0.20(+0.01%)
Jul 21, 2016 2444 2462 2423 2434 0 -16.61(-0.68%)
Jul 20, 2016 2447 2472 2432 2451 0 +41.87(+1.74%)
Jul 19, 2016 2406 2421 2394 2409 0 -3.62(-0.15%)
Jul 18, 2016 2413 2425 2403 2413 0 +3.12(+0.13%)
Jul 15, 2016 2432 2438 2402 2409 0 -15.30(-0.63%)
Jul 14, 2016 2426 2437 2413 2425 0 +12.91(+0.54%)
Jul 13, 2016 2425 2433 2404 2412 0 -4.87(-0.20%)
Jul 12, 2016 2414 2432 2402 2417 0 +10.91(+0.45%)
Jul 11, 2016 2414 2424 2397 2406 0 -2.14(-0.09%)
Jul 08, 2016 2408 2415 2378 2408 0 +29.38(+1.24%)
Jul 07, 2016 2365 2393 2356 2379 0 +22.64(+0.96%)
Jul 06, 2016 2356 2356 2356 2356 0 +21.80(+0.93%)
Jul 05, 2016 2341 2351 2319 2334 0 -12.06(-0.51%)
Jul 01, 2016 2346 2346 2346 2346 0 +12.75(+0.55%)
Jun 30, 2016 2306 2337 2294 2333 0 +29.45(+1.28%)
Jun 29, 2016 2275 2310 2266 2304 0 +48.03(+2.13%)
Jun 28, 2016 2240 2261 2226 2256 0 +33.47(+1.51%)
Jun 27, 2016 2253 2261 2205 2222 0 -44.62(-1.97%)
Jun 24, 2016 2278 2309 2254 2267 0 -79.43(-3.39%)
Jun 23, 2016 2321 2350 2310 2346 0 +41.37(+1.79%)
Jun 22, 2016 2294 2322 2287 2305 0 +12.15(+0.53%)
Jun 21, 2016 2299 2312 2281 2293 0 +2.36(+0.10%)
Jun 20, 2016 2291 2312 2281 2291 0 +27.98(+1.24%)
Jun 17, 2016 2273 2281 2249 2263 0 -10.94(-0.48%)
Jun 16, 2016 2262 2280 2238 2274 0 +5.52(+0.24%)
Jun 15, 2016 2288 2296 2260 2268 0 -13.03(-0.57%)
Jun 14, 2016 2273 2289 2261 2281 0 -6.54(-0.29%)
Jun 13, 2016 2294 2318 2278 2288 0 -15.85(-0.69%)
Jun 10, 2016 2310 2321 2291 2303 0 -24.93(-1.07%)
Jun 09, 2016 2314 2342 2306 2328 0 +6.60(+0.28%)
Jun 08, 2016 2304 2331 2294 2322 0 +16.18(+0.70%)
Jun 07, 2016 2307 2322 2282 2306 0 -5.60(-0.24%)
Jun 06, 2016 2308 2323 2297 2311 0 +2.28(+0.10%)
Jun 03, 2016 2319 2324 2294 2309 0 -12.34(-0.53%)
Jun 02, 2016 2300 2325 2294 2321 0 +16.20(+0.70%)
Jun 01, 2016 2292 2311 2277 2305 0 +10.16(+0.44%)
May 31, 2016 2303 2313 2280 2295 0 -4.96(-0.22%)
May 27, 2016 2300 2300 2300 2300 0 +11.97(+0.52%)
May 26, 2016 2288 2303 2273 2288 0 -3.70(-0.16%)
May 25, 2016 2294 2309 2278 2292 0 +4.52(+0.20%)
May 24, 2016 2267 2295 2258 2287 0 +31.30(+1.39%)
May 23, 2016 2264 2275 2247 2256 0 -6.06(-0.27%)
May 20, 2016 2248 2275 2238 2262 0 +25.18(+1.13%)
May 19, 2016 2240 2253 2217 2237 0 -11.17(-0.50%)
May 18, 2016 2242 2271 2224 2248 0 +3.29(+0.15%)
May 17, 2016 2271 2282 2234 2245 0 -31.03(-1.36%)
May 16, 2016 2251 2287 2247 2276 0 +27.71(+1.23%)
May 13, 2016 2255 2275 2237 2248 0 -9.24(-0.41%)
May 12, 2016 2259 2272 2232 2257 0 +3.18(+0.14%)
May 11, 2016 2261 2276 2246 2254 0 -6.39(-0.28%)
May 10, 2016 2257 2269 2241 2260 0 +11.84(+0.53%)
May 09, 2016 2233 2266 2229 2248 0 +17.50(+0.78%)
May 06, 2016 2224 2244 2208 2231 0 +0.55(+0.02%)
May 05, 2016 2225 2247 2212 2230 0 +6.84(+0.31%)
May 04, 2016 2225 2243 2209 2224 0 -11.66(-0.52%)
May 03, 2016 2245 2261 2220 2235 0 -21.87(-0.97%)
May 02, 2016 2246 2267 2230 2257 0 +16.85(+0.75%)
Apr 29, 2016 2254 2267 2215 2240 0 -20.89(-0.92%)
Apr 28, 2016 2286 2327 2247 2261 0 +40.61(+1.83%)
Apr 27, 2016 2214 2242 2189 2221 0 +5.35(+0.24%)
Apr 26, 2016 2219 2234 2196 2215 0 -0.24(-0.01%)
Apr 25, 2016 2208 2229 2198 2215 0 +2.09(+0.09%)
Apr 22, 2016 2205 2225 2190 2213 0 +2.26(+0.10%)
Apr 21, 2016 2213 2236 2195 2211 0 -4.68(-0.21%)
Apr 20, 2016 2202 2235 2188 2216 0 +36.77(+1.69%)
Apr 19, 2016 2193 2200 2162 2179 0 -9.84(-0.45%)
Apr 18, 2016 2173 2198 2160 2189 0 +10.96(+0.50%)
Apr 15, 2016 2176 2187 2154 2178 0 +0.07(+0.00%)
Apr 14, 2016 2175 2193 2161 2178 0 +3.59(+0.17%)
Apr 13, 2016 2150 2182 2141 2174 0 +34.22(+1.60%)
Apr 12, 2016 2126 2149 2107 2140 0 +23.54(+1.11%)
Apr 11, 2016 2117 2139 2104 2116 0 +4.30(+0.20%)
Apr 08, 2016 2121 2133 2100 2112 0 +3.87(+0.18%)
Apr 07, 2016 2127 2136 2092 2108 0 -24.98(-1.17%)
Apr 06, 2016 2085 2140 2083 2133 0 +45.60(+2.18%)
Apr 05, 2016 2103 2115 2077 2088 0 -33.38(-1.57%)
Apr 04, 2016 2104 2149 2085 2121 0 +42.54(+2.05%)
Apr 01, 2016 2050 2085 2037 2079 0 +19.74(+0.96%)
Mar 31, 2016 2054 2075 2043 2059 0 +5.37(+0.26%)
Mar 30, 2016 2064 2075 2041 2053 0 +2.07(+0.10%)
Mar 29, 2016 2009 2059 2001 2051 0 +40.62(+2.02%)
Mar 28, 2016 2014 2026 1995 2011 0 +7.12(+0.36%)
Mar 24, 2016 2004 2004 2004 2004 0 -6.26(-0.31%)
Mar 23, 2016 2025 2037 2001 2010 0 -15.99(-0.79%)
Mar 22, 2016 1997 2034 1988 2026 0 +15.40(+0.77%)
Mar 21, 2016 2009 2027 1996 2010 0 -3.21(-0.16%)
Mar 18, 2016 1981 2022 1970 2014 0 +37.16(+1.88%)
Mar 17, 2016 2007 2019 1956 1976 0 -36.77(-1.83%)
Mar 16, 2016 2012 2037 1993 2013 0 -7.71(-0.38%)
Mar 15, 2016 2040 2055 2012 2021 0 -33.16(-1.61%)
Mar 14, 2016 2037 2069 2023 2054 0 +6.86(+0.34%)
Mar 11, 2016 2014 2055 2008 2047 0 +45.09(+2.25%)
Mar 10, 2016 2007 2020 1983 2002 0 +1.12(+0.06%)
Mar 09, 2016 2005 2016 1987 2001 0 +2.70(+0.14%)
Mar 08, 2016 2009 2024 1988 1998 0 -21.80(-1.08%)
Mar 07, 2016 2001 2032 1990 2020 0 +10.63(+0.53%)
Mar 04, 2016 2002 2025 1986 2010 0 +2.91(+0.15%)
Mar 03, 2016 1994 2014 1981 2007 0 +5.90(+0.29%)
Mar 02, 2016 1987 2008 1973 2001 0 +9.05(+0.45%)
Mar 01, 2016 1976 2001 1953 1992 0 +20.67(+1.05%)
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%)
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.