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 (%)
Jan 14, 2021 4504 4557 4439 4468 0 -38.05(-0.84%)
Jan 13, 2021 4472 4542 4443 4506 0 +131.57(+3.01%)
Dec 23, 2020 4401 4427 4357 4374 0 -3.67(-0.08%)
Dec 22, 2020 4339 4405 4304 4378 0 +42.93(+0.99%)
Dec 21, 2020 4284 4351 4226 4335 0 -28.99(-0.66%)
Dec 18, 2020 4362 4392 4294 4364 0 +23.65(+0.54%)
Dec 17, 2020 4295 4350 4273 4341 0 +68.80(+1.61%)
Dec 16, 2020 4259 4314 4230 4272 0 -0.34(-0.01%)
Dec 15, 2020 4229 4292 4191 4272 0 +67.24(+1.60%)
Dec 14, 2020 4238 4307 4194 4205 0 +4.92(+0.12%)
Dec 11, 2020 4241 4262 4163 4200 0 -65.49(-1.54%)
Dec 10, 2020 4236 4311 4199 4265 0 +26.41(+0.62%)
Dec 09, 2020 4277 4293 4208 4239 0 -30.74(-0.72%)
Dec 08, 2020 4252 4285 4214 4270 0 +10.31(+0.24%)
Dec 07, 2020 4281 4310 4234 4259 0 -32.82(-0.76%)
Dec 04, 2020 4218 4304 4201 4292 0 +78.20(+1.86%)
Dec 03, 2020 4190 4252 4170 4214 0 +18.93(+0.45%)
Dec 02, 2020 4148 4212 4122 4195 0 +28.63(+0.69%)
Dec 01, 2020 4166 4218 4116 4166 0 +42.07(+1.02%)
Nov 30, 2020 4121 4163 4076 4124 0 -1.65(-0.04%)
Nov 27, 2020 4100 4139 4068 4126 0 +46.19(+1.13%)
Nov 25, 2020 4084 4107 4045 4080 0 -12.03(-0.29%)
Nov 24, 2020 4111 4142 4048 4092 0 +11.99(+0.29%)
Nov 23, 2020 4076 4142 4014 4080 0 +22.80(+0.56%)
Nov 20, 2020 4057 4090 4026 4057 0 -2.80(-0.07%)
Nov 19, 2020 4057 4091 4026 4060 0 -7.22(-0.18%)
Nov 18, 2020 4120 4155 4059 4067 0 -58.01(-1.41%)
Nov 17, 2020 4106 4160 4060 4125 0 -1.53(-0.04%)
Nov 16, 2020 4152 4182 4071 4127 0 +4.35(+0.11%)
Nov 13, 2020 4093 4151 4067 4122 0 +40.03(+0.98%)
Nov 12, 2020 4092 4139 4042 4082 0 -30.27(-0.74%)
Nov 11, 2020 4130 4174 4064 4113 0 +10.86(+0.26%)
Nov 10, 2020 4211 4225 4055 4102 0 -110.71(-2.63%)
Nov 09, 2020 4247 4359 4154 4212 0 +129.12(+3.16%)
Nov 06, 2020 4108 4156 4029 4083 0 -20.09(-0.49%)
Nov 05, 2020 4096 4151 4051 4103 0 +75.22(+1.87%)
Nov 04, 2020 3984 4073 3958 4028 0 +105.46(+2.69%)
Nov 03, 2020 3873 3950 3847 3923 0 +80.20(+2.09%)
Nov 02, 2020 3796 3871 3758 3842 0 +89.26(+2.38%)
Oct 30, 2020 3804 3832 3694 3753 0 -22.91(-0.61%)
Oct 29, 2020 3787 3824 3733 3776 0 -13.04(-0.34%)
Oct 28, 2020 3854 3878 3781 3789 0 -133.99(-3.42%)
Oct 27, 2020 3906 3989 3877 3923 0 +20.90(+0.54%)
Oct 26, 2020 3927 3976 3855 3902 0 -69.33(-1.75%)
Oct 23, 2020 3945 3991 3901 3972 0 +38.04(+0.97%)
Oct 22, 2020 3855 3964 3834 3934 0 +206.44(+5.54%)
Oct 21, 2020 3736 3765 3695 3727 0 -15.78(-0.42%)
Oct 20, 2020 3752 3798 3721 3743 0 +9.19(+0.25%)
Oct 19, 2020 3806 3853 3709 3734 0 -62.92(-1.66%)
Oct 16, 2020 3773 3840 3745 3797 0 +26.06(+0.69%)
Oct 15, 2020 3727 3793 3706 3771 0 +2.21(+0.06%)
Oct 14, 2020 3788 3831 3740 3768 0 -0.14(-0.00%)
Oct 13, 2020 3794 3818 3747 3769 0 -39.52(-1.04%)
Oct 12, 2020 3812 3847 3768 3808 0 +27.14(+0.72%)
Oct 09, 2020 3763 3803 3736 3781 0 +46.39(+1.24%)
Oct 08, 2020 3742 3764 3704 3734 0 +13.70(+0.37%)
Oct 07, 2020 3677 3745 3670 3721 0 +80.67(+2.22%)
Oct 06, 2020 3683 3721 3629 3640 0 -38.60(-1.05%)
Oct 05, 2020 3644 3691 3627 3679 0 +57.89(+1.60%)
Oct 02, 2020 3592 3658 3573 3621 0 -18.57(-0.51%)
Oct 01, 2020 3692 3720 3604 3639 0 -15.44(-0.42%)
Sep 30, 2020 3623 3705 3600 3655 0 +48.90(+1.36%)
Sep 29, 2020 3625 3674 3587 3606 0 -4.00(-0.11%)
Sep 28, 2020 3606 3647 3578 3610 0 +57.17(+1.61%)
Sep 25, 2020 3472 3568 3455 3553 0 +61.48(+1.76%)
Sep 24, 2020 3489 3531 3434 3491 0 -13.57(-0.39%)
Sep 23, 2020 3587 3601 3494 3505 0 -71.00(-1.99%)
Sep 22, 2020 3568 3604 3501 3576 0 +17.84(+0.50%)
Sep 21, 2020 3539 3580 3456 3558 0 -38.79(-1.08%)
Sep 18, 2020 3652 3691 3552 3597 0 -62.62(-1.71%)
Sep 17, 2020 3635 3689 3598 3659 0 -15.49(-0.42%)
Sep 16, 2020 3715 3747 3655 3675 0 -18.58(-0.50%)
Sep 15, 2020 3680 3734 3656 3694 0 +40.07(+1.10%)
Sep 14, 2020 3643 3687 3622 3653 0 +36.26(+1.00%)
Sep 11, 2020 3671 3689 3588 3617 0 -8.24(-0.23%)
Sep 10, 2020 3668 3710 3605 3625 0 -36.85(-1.01%)
Sep 09, 2020 3604 3696 3595 3662 0 +91.57(+2.56%)
Sep 08, 2020 3571 3633 3531 3571 0 -51.50(-1.42%)
Sep 04, 2020 3681 3696 3542 3622 0 -46.59(-1.27%)
Sep 03, 2020 3760 3771 3629 3669 0 -111.86(-2.96%)
Sep 02, 2020 3691 3801 3670 3781 0 +109.00(+2.97%)
Sep 01, 2020 3656 3696 3617 3672 0 +13.93(+0.38%)
Aug 31, 2020 3647 3688 3614 3658 0 +1.92(+0.05%)
Aug 28, 2020 3658 3681 3609 3656 0 +7.58(+0.21%)
Aug 27, 2020 3602 3678 3563 3648 0 +19.74(+0.54%)
Aug 26, 2020 3607 3642 3574 3628 0 +6.64(+0.18%)
Aug 25, 2020 3604 3634 3573 3622 0 +37.86(+1.06%)
Aug 24, 2020 3623 3652 3560 3584 0 -12.91(-0.36%)
Aug 21, 2020 3607 3623 3570 3597 0 -26.44(-0.73%)
Aug 20, 2020 3615 3648 3596 3623 0 -8.92(-0.25%)
Aug 19, 2020 3667 3686 3617 3632 0 -19.52(-0.53%)
Aug 18, 2020 3667 3683 3630 3652 0 -11.21(-0.31%)
Aug 17, 2020 3625 3688 3619 3663 0 +46.17(+1.28%)
Aug 14, 2020 3643 3659 3601 3617 0 -39.46(-1.08%)
Aug 13, 2020 3627 3680 3609 3656 0 +20.34(+0.56%)
Aug 12, 2020 3607 3662 3588 3636 0 +54.48(+1.52%)
Aug 11, 2020 3610 3635 3547 3581 0 -10.81(-0.30%)
Aug 10, 2020 3631 3646 3568 3592 0 -38.43(-1.06%)
Aug 07, 2020 3625 3681 3578 3631 0 +14.03(+0.39%)
Aug 06, 2020 3665 3690 3562 3617 0 -101.83(-2.74%)
Aug 05, 2020 3683 3749 3663 3718 0 +60.61(+1.66%)
Aug 04, 2020 3652 3697 3615 3658 0 -26.45(-0.72%)
Aug 03, 2020 3687 3731 3655 3684 0 +67.86(+1.88%)
Jul 31, 2020 3643 3670 3560 3616 0 -25.90(-0.71%)
Jul 30, 2020 3608 3656 3562 3642 0 +6.71(+0.18%)
Jul 29, 2020 3584 3677 3563 3636 0 +52.06(+1.45%)
Jul 28, 2020 3618 3641 3569 3584 0 -36.17(-1.00%)
Jul 27, 2020 3560 3640 3538 3620 0 +54.78(+1.54%)
Jul 24, 2020 3567 3597 3503 3565 0 -24.55(-0.68%)
Jul 23, 2020 3625 3677 3561 3590 0 -36.10(-1.00%)
Jul 22, 2020 3598 3655 3568 3626 0 +35.17(+0.98%)
Jul 21, 2020 3598 3636 3557 3590 0 +13.44(+0.38%)
Jul 20, 2020 3546 3614 3506 3577 0 +6.04(+0.17%)
Jul 17, 2020 3472 3595 3455 3571 0 +123.71(+3.59%)
Jul 16, 2020 3456 3479 3409 3447 0 -36.14(-1.04%)
Jul 15, 2020 3420 3517 3395 3483 0 +120.71(+3.59%)
Jul 14, 2020 3230 3368 3211 3363 0 +130.46(+4.04%)
Jul 13, 2020 3285 3340 3218 3232 0 -27.16(-0.83%)
Jul 10, 2020 3262 3287 3215 3259 0 -2.81(-0.09%)
Jul 09, 2020 3285 3305 3206 3262 0 -22.75(-0.69%)
Jul 08, 2020 3268 3306 3237 3285 0 +20.90(+0.64%)
Jul 07, 2020 3293 3338 3255 3264 0 -48.72(-1.47%)
Jul 06, 2020 3347 3376 3292 3313 0 +10.45(+0.32%)
Jul 02, 2020 3308 3346 3282 3302 0 +29.30(+0.90%)
Jul 01, 2020 3282 3309 3225 3273 0 +13.61(+0.42%)
Jun 30, 2020 3175 3280 3158 3259 0 +83.78(+2.64%)
Jun 29, 2020 3159 3188 3112 3176 0 +35.88(+1.14%)
Jun 26, 2020 3160 3197 3107 3140 0 -10.18(-0.32%)
Jun 25, 2020 3142 3174 3078 3150 0 +8.11(+0.26%)
Jun 24, 2020 3239 3258 3102 3142 0 -131.71(-4.02%)
Jun 23, 2020 3269 3317 3248 3274 0 +30.94(+0.95%)
Jun 22, 2020 3238 3263 3187 3243 0 +11.10(+0.34%)
Jun 19, 2020 3274 3301 3192 3232 0 +6.67(+0.21%)
Jun 18, 2020 3208 3259 3185 3225 0 +3.59(+0.11%)
Jun 17, 2020 3243 3269 3202 3221 0 -5.30(-0.16%)
Jun 16, 2020 3254 3291 3183 3227 0 +50.16(+1.58%)
Jun 15, 2020 3045 3194 3026 3176 0 +73.42(+2.37%)
Jun 12, 2020 3141 3178 3035 3103 0 +55.03(+1.81%)
Jun 11, 2020 3192 3208 3032 3048 0 -225.78(-6.90%)
Jun 10, 2020 3296 3349 3230 3274 0 -11.71(-0.36%)
Jun 09, 2020 3327 3354 3264 3285 0 -60.59(-1.81%)
Jun 08, 2020 3310 3370 3278 3346 0 +6.91(+0.21%)
Jun 05, 2020 3253 3382 3227 3339 0 +134.98(+4.21%)
Jun 04, 2020 3249 3287 3183 3204 0 -64.19(-1.96%)
Jun 03, 2020 3253 3317 3224 3268 0 +32.09(+0.99%)
Jun 02, 2020 3222 3250 3172 3236 0 +25.41(+0.79%)
Jun 01, 2020 3191 3241 3159 3211 0 -612.98(-16.03%)
May 29, 2020 3830 3867 3737 3824 0 +4.93(+0.13%)
May 28, 2020 3787 3888 3757 3819 0 +67.22(+1.79%)
May 27, 2020 3767 3794 3649 3752 0 -7.49(-0.20%)
May 26, 2020 3847 3875 3739 3759 0 -7.60(-0.20%)
May 22, 2020 3735 3785 3694 3767 0 +53.04(+1.43%)
May 21, 2020 3775 3800 3680 3714 0 -74.03(-1.95%)
May 20, 2020 3744 3819 3710 3788 0 +97.00(+2.63%)
May 19, 2020 3728 3770 3675 3691 0 -38.53(-1.03%)
May 18, 2020 3676 3794 3653 3729 0 +143.64(+4.01%)
May 15, 2020 3567 3619 3525 3586 0 -11.62(-0.32%)
May 14, 2020 3518 3610 3476 3597 0 +27.63(+0.77%)
May 13, 2020 3637 3678 3525 3570 0 -78.73(-2.16%)
May 12, 2020 3772 3792 3646 3648 0 -96.23(-2.57%)
May 11, 2020 3659 3789 3631 3745 0 +62.12(+1.69%)
May 08, 2020 3714 3743 3650 3682 0 +10.21(+0.28%)
May 07, 2020 3673 3723 3626 3672 0 +53.97(+1.49%)
May 06, 2020 3634 3697 3582 3618 0 +18.89(+0.52%)
May 05, 2020 3561 3670 3528 3599 0 +82.54(+2.35%)
May 04, 2020 3499 3554 3442 3517 0 +8.09(+0.23%)
May 01, 2020 3549 3589 3466 3509 0 -82.08(-2.29%)
Apr 30, 2020 3621 3668 3547 3591 0 -27.90(-0.77%)
Apr 29, 2020 3567 3689 3523 3619 0 +105.40(+3.00%)
Apr 28, 2020 3597 3626 3493 3513 0 -65.24(-1.82%)
Apr 27, 2020 3583 3624 3527 3579 0 +36.51(+1.03%)
Apr 24, 2020 3579 3612 3480 3542 0 +47.66(+1.36%)
Apr 23, 2020 3477 3558 3438 3494 0 +44.35(+1.29%)
Apr 22, 2020 3464 3503 3392 3450 0 +39.36(+1.15%)
Apr 21, 2020 3470 3505 3378 3411 0 -137.94(-3.89%)
Apr 20, 2020 3541 3617 3504 3549 0 -34.95(-0.98%)
Apr 17, 2020 3525 3598 3460 3584 0 +149.32(+4.35%)
Apr 16, 2020 3457 3488 3382 3434 0 +16.03(+0.47%)
Apr 15, 2020 3371 3454 3344 3418 0 -54.05(-1.56%)
Apr 14, 2020 3400 3504 3381 3472 0 +114.16(+3.40%)
Apr 13, 2020 3397 3420 3282 3358 0 -87.26(-2.53%)
Apr 09, 2020 3368 3503 3317 3445 0 +78.55(+2.33%)
Apr 08, 2020 3240 3393 3190 3367 0 +161.54(+5.04%)
Apr 07, 2020 3315 3385 3183 3205 0 +2.43(+0.08%)
Apr 06, 2020 3157 3234 3089 3203 0 +184.09(+6.10%)
Apr 03, 2020 2986 3075 2938 3019 0 +10.69(+0.36%)
Apr 02, 2020 2870 3044 2851 3008 0 +103.68(+3.57%)
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.