Skip to main content
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, 2020 4151 4236 4070 4111 0 -65.11(-1.56%)
Apr 29, 2020 4156 4236 4086 4176 0 +99.96(+2.45%)
Apr 28, 2020 4227 4253 4060 4076 0 -121.19(-2.89%)
Apr 27, 2020 4207 4248 4145 4197 0 +31.80(+0.76%)
Apr 24, 2020 4129 4190 4067 4165 0 +73.24(+1.79%)
Apr 23, 2020 4072 4160 4036 4092 0 +50.92(+1.26%)
Apr 22, 2020 4019 4078 3957 4041 0 +80.20(+2.02%)
Apr 21, 2020 4037 4077 3935 3961 0 -148.07(-3.60%)
Apr 20, 2020 4109 4193 4059 4109 0 -26.08(-0.63%)
Apr 17, 2020 4037 4166 3985 4135 0 +165.22(+4.16%)
Apr 16, 2020 3892 3985 3846 3970 0 +108.57(+2.81%)
Apr 15, 2020 3821 3906 3777 3861 0 -29.17(-0.75%)
Apr 14, 2020 3884 3945 3836 3891 0 +77.90(+2.04%)
Apr 13, 2020 3875 3913 3739 3813 0 -94.83(-2.43%)
Apr 09, 2020 3824 3955 3770 3908 0 +92.56(+2.43%)
Apr 08, 2020 3689 3850 3638 3815 0 +157.37(+4.30%)
Apr 07, 2020 3797 3876 3629 3658 0 -30.19(-0.82%)
Apr 06, 2020 3617 3719 3572 3688 0 +215.61(+6.21%)
Apr 03, 2020 3500 3561 3421 3472 0 -50.15(-1.42%)
Apr 02, 2020 3372 3553 3352 3522 0 +120.72(+3.55%)
Apr 01, 2020 3456 3545 3343 3402 0 -208.94(-5.79%)
Mar 31, 2020 3571 3708 3512 3611 0 +28.52(+0.80%)
Mar 30, 2020 3514 3612 3422 3582 0 +110.00(+3.17%)
Mar 27, 2020 3417 3565 3341 3472 0 -55.24(-1.57%)
Mar 26, 2020 3349 3570 3312 3527 0 +215.06(+6.49%)
Mar 25, 2020 3233 3432 3157 3312 0 +94.94(+2.95%)
Mar 24, 2020 3118 3286 3045 3217 0 +231.35(+7.75%)
Mar 23, 2020 3132 3185 2869 2986 0 -168.50(-5.34%)
Mar 20, 2020 3278 3374 3107 3154 0 -111.72(-3.42%)
Mar 19, 2020 3228 3450 3054 3266 0 +25.92(+0.80%)
Mar 18, 2020 3146 3371 3006 3240 0 -71.11(-2.15%)
Mar 17, 2020 3215 3390 3059 3311 0 +157.89(+5.01%)
Mar 16, 2020 3195 3359 3040 3153 0 -401.90(-11.30%)
Mar 13, 2020 3544 3616 3258 3555 0 +168.02(+4.96%)
Mar 12, 2020 3432 3613 3296 3387 0 -265.66(-7.27%)
Mar 11, 2020 3722 3771 3581 3653 0 -167.67(-4.39%)
Mar 10, 2020 3774 3852 3636 3821 0 +163.50(+4.47%)
Mar 09, 2020 3688 3778 3588 3657 0 -258.48(-6.60%)
Mar 06, 2020 3874 3946 3792 3916 0 -47.88(-1.21%)
Mar 05, 2020 4013 4049 3884 3964 0 -115.42(-2.83%)
Mar 04, 2020 4008 4091 3945 4079 0 +159.79(+4.08%)
Mar 03, 2020 4040 4120 3854 3919 0 -113.19(-2.81%)
Mar 02, 2020 3929 4040 3875 4032 0 +116.14(+2.97%)
Feb 28, 2020 3879 3943 3790 3916 0 -57.63(-1.45%)
Feb 27, 2020 3999 4120 3942 3974 0 -92.58(-2.28%)
Feb 26, 2020 4146 4212 4055 4066 0 -57.36(-1.39%)
Feb 25, 2020 4273 4293 4092 4124 0 -133.85(-3.14%)
Feb 24, 2020 4269 4321 4206 4258 0 -125.86(-2.87%)
Feb 21, 2020 4382 4423 4336 4383 0 -13.91(-0.32%)
Feb 20, 2020 4409 4445 4342 4397 0 -16.01(-0.36%)
Feb 19, 2020 4392 4458 4365 4413 0 +37.85(+0.87%)
Feb 18, 2020 4376 4411 4319 4376 0 -8.12(-0.19%)
Feb 14, 2020 4344 4405 4308 4384 0 +80.58(+1.87%)
Feb 13, 2020 4262 4331 4235 4303 0 +37.31(+0.87%)
Feb 12, 2020 4302 4323 4246 4266 0 -33.82(-0.79%)
Feb 11, 2020 4286 4327 4259 4300 0 +33.82(+0.79%)
Feb 10, 2020 4226 4288 4205 4266 0 +30.47(+0.72%)
Feb 07, 2020 4291 4311 4215 4235 0 -71.77(-1.67%)
Feb 06, 2020 4296 4370 4233 4307 0 -52.51(-1.20%)
Feb 05, 2020 4378 4406 4330 4360 0 +8.94(+0.21%)
Feb 04, 2020 4329 4386 4308 4351 0 +78.51(+1.84%)
Feb 03, 2020 4266 4318 4249 4272 0 +28.17(+0.66%)
Jan 31, 2020 4310 4334 4223 4244 0 -80.20(-1.85%)
Jan 30, 2020 4297 4344 4264 4324 0 -1.11(-0.03%)
Jan 29, 2020 4344 4378 4288 4325 0 -0.29(-0.01%)
Jan 28, 2020 4307 4351 4284 4326 0 +24.85(+0.58%)
Jan 27, 2020 4251 4335 4233 4301 0 -8.54(-0.20%)
Jan 24, 2020 4348 4362 4290 4309 0 -29.97(-0.69%)
Jan 23, 2020 4357 4379 4306 4339 0 -24.03(-0.55%)
Jan 22, 2020 4372 4401 4341 4363 0 +14.61(+0.34%)
Jan 21, 2020 4316 4374 4294 4349 0 +26.37(+0.61%)
Jan 17, 2020 4306 4367 4272 4322 0 +23.40(+0.54%)
Jan 16, 2020 4282 4319 4247 4299 0 +34.70(+0.81%)
Jan 15, 2020 4263 4301 4229 4264 0 +5.92(+0.14%)
Jan 14, 2020 4234 4284 4199 4258 0 -32.71(-0.76%)
Jan 13, 2020 4284 4321 4237 4291 0 +3.43(+0.08%)
Jan 10, 2020 4318 4336 4268 4288 0 -5.33(-0.12%)
Jan 09, 2020 4289 4322 4259 4293 0 +25.42(+0.60%)
Jan 08, 2020 4253 4299 4229 4267 0 +23.15(+0.55%)
Jan 07, 2020 4225 4270 4196 4244 0 -7.41(-0.17%)
Jan 06, 2020 4191 4267 4164 4252 0 +47.51(+1.13%)
Jan 03, 2020 4163 4225 4150 4204 0 -23.54(-0.56%)
Jan 02, 2020 4229 4251 4173 4228 0 +23.15(+0.55%)
Dec 31, 2019 4177 4212 4161 4205 0 +22.68(+0.54%)
Dec 30, 2019 4215 4227 4165 4182 0 -30.25(-0.72%)
Dec 27, 2019 4215 4233 4188 4212 0 +8.07(+0.19%)
Dec 26, 2019 4231 4241 4179 4204 0 -23.31(-0.55%)
Dec 24, 2019 4229 4246 4205 4227 0 +0.32(+0.01%)
Dec 23, 2019 4203 4244 4167 4227 0 +37.93(+0.91%)
Dec 20, 2019 4192 4241 4156 4189 0 +26.08(+0.63%)
Dec 19, 2019 4169 4205 4133 4163 0 -15.37(-0.37%)
Dec 18, 2019 4167 4201 4137 4178 0 +19.90(+0.48%)
Dec 17, 2019 4170 4195 4116 4159 0 -6.10(-0.15%)
Dec 16, 2019 4169 4197 4139 4165 0 +20.77(+0.50%)
Dec 13, 2019 4100 4161 4081 4144 0 +35.86(+0.87%)
Dec 12, 2019 4072 4143 4045 4108 0 +31.17(+0.76%)
Dec 11, 2019 4067 4095 4040 4077 0 +12.16(+0.30%)
Dec 10, 2019 4071 4107 4031 4065 0 -7.49(-0.18%)
Dec 09, 2019 4130 4142 4060 4072 0 -62.85(-1.52%)
Dec 06, 2019 4130 4165 4105 4135 0 +26.51(+0.65%)
Dec 05, 2019 4112 4136 4071 4109 0 +1.32(+0.03%)
Dec 04, 2019 4086 4124 4064 4107 0 +31.04(+0.76%)
Dec 03, 2019 4053 4097 4029 4076 0 -10.70(-0.26%)
Dec 02, 2019 4111 4133 4046 4087 0 -29.67(-0.72%)
Nov 29, 2019 4124 4148 4095 4117 0 -17.74(-0.43%)
Nov 27, 2019 4092 4151 4082 4134 0 +60.94(+1.50%)
Nov 26, 2019 4086 4113 4052 4073 0 -6.85(-0.17%)
Nov 25, 2019 4043 4096 4021 4080 0 +55.93(+1.39%)
Nov 22, 2019 4037 4057 3990 4024 0 -4.46(-0.11%)
Nov 21, 2019 4043 4063 3988 4029 0 -17.85(-0.44%)
Nov 20, 2019 4052 4093 4014 4047 0 -9.15(-0.23%)
Nov 19, 2019 4027 4075 4000 4056 0 +40.69(+1.01%)
Nov 18, 2019 4053 4100 3995 4015 0 -39.19(-0.97%)
Nov 15, 2019 4023 4066 3998 4054 0 +48.70(+1.22%)
Nov 14, 2019 3992 4026 3970 4006 0 +14.75(+0.37%)
Nov 13, 2019 3966 4010 3940 3991 0 +20.95(+0.53%)
Nov 12, 2019 3936 3999 3920 3970 0 +44.37(+1.13%)
Nov 11, 2019 3913 3960 3889 3925 0 -4.49(-0.11%)
Nov 08, 2019 3921 3961 3899 3930 0 +2.87(+0.07%)
Nov 07, 2019 3938 3981 3882 3927 0 +31.26(+0.80%)
Nov 06, 2019 3880 3921 3846 3896 0 +34.79(+0.90%)
Nov 05, 2019 3930 3953 3835 3861 0 -83.04(-2.11%)
Nov 04, 2019 3977 3993 3901 3944 0 -43.33(-1.09%)
Nov 01, 2019 3992 4053 3948 3987 0 +22.85(+0.58%)
Oct 31, 2019 3962 4004 3917 3965 0 -6.47(-0.16%)
Oct 30, 2019 3961 4004 3922 3971 0 -12.08(-0.30%)
Oct 29, 2019 3909 4012 3891 3983 0 +66.09(+1.69%)
Oct 28, 2019 3878 3945 3865 3917 0 +45.65(+1.18%)
Oct 25, 2019 3863 3909 3828 3871 0 -6.48(-0.17%)
Oct 24, 2019 3901 3940 3833 3878 0 -63.18(-1.60%)
Oct 23, 2019 3956 3993 3915 3941 0 +41.48(+1.06%)
Oct 22, 2019 3983 4002 3891 3900 0 -72.41(-1.82%)
Oct 21, 2019 3993 4015 3961 3972 0 -7.20(-0.18%)
Oct 18, 2019 3971 4001 3943 3979 0 +5.09(+0.13%)
Oct 17, 2019 3964 4003 3947 3974 0 +25.99(+0.66%)
Oct 16, 2019 3946 3977 3908 3948 0 -9.34(-0.24%)
Oct 15, 2019 3951 3983 3912 3957 0 +30.75(+0.78%)
Oct 14, 2019 3943 3968 3908 3927 0 -16.03(-0.41%)
Oct 11, 2019 3942 3994 3917 3943 0 +44.32(+1.14%)
Oct 10, 2019 3879 3929 3849 3898 0 -1.89(-0.05%)
Oct 09, 2019 3872 3917 3847 3900 0 +61.04(+1.59%)
Oct 08, 2019 3931 3945 3831 3839 0 -119.54(-3.02%)
Oct 07, 2019 3975 3998 3945 3959 0 -35.50(-0.89%)
Oct 04, 2019 3963 4011 3946 3994 0 +48.12(+1.22%)
Oct 03, 2019 3872 3956 3839 3946 0 +63.02(+1.62%)
Oct 02, 2019 3919 3940 3847 3883 0 -67.61(-1.71%)
Oct 01, 2019 4023 4051 3941 3951 0 -59.96(-1.50%)
Sep 30, 2019 3978 4041 3959 4011 0 +50.48(+1.27%)
Sep 27, 2019 4055 4060 3935 3960 0 -79.16(-1.96%)
Sep 26, 2019 4079 4095 4008 4039 0 -20.04(-0.49%)
Sep 25, 2019 4047 4077 4010 4059 0 +10.87(+0.27%)
Sep 24, 2019 4105 4140 4020 4049 0 -36.47(-0.89%)
Sep 23, 2019 4086 4120 4060 4085 0 -12.42(-0.30%)
Sep 20, 2019 4104 4135 4067 4097 0 +2.27(+0.06%)
Sep 19, 2019 4094 4128 4073 4095 0 +5.53(+0.14%)
Sep 18, 2019 4073 4111 4035 4090 0 +17.67(+0.43%)
Sep 17, 2019 4050 4101 4032 4072 0 +33.20(+0.82%)
Sep 16, 2019 4032 4068 4005 4039 0 -11.98(-0.30%)
Sep 13, 2019 4079 4101 4030 4051 0 -30.49(-0.75%)
Sep 12, 2019 4093 4127 4055 4081 0 +20.74(+0.51%)
Sep 11, 2019 4009 4082 3982 4060 0 +53.77(+1.34%)
Sep 10, 2019 4004 4041 3902 4007 0 -21.16(-0.53%)
Sep 09, 2019 4143 4150 4007 4028 0 -108.80(-2.63%)
Sep 06, 2019 4118 4179 4088 4137 0 +28.56(+0.70%)
Sep 05, 2019 4107 4129 4069 4108 0 +39.25(+0.96%)
Sep 04, 2019 4076 4103 4021 4069 0 +15.63(+0.39%)
Sep 03, 2019 4081 4114 4003 4053 0 -55.91(-1.36%)
Aug 30, 2019 4133 4148 4074 4109 0 -18.17(-0.44%)
Aug 29, 2019 4127 4157 4091 4127 0 +32.44(+0.79%)
Aug 28, 2019 4050 4117 4038 4095 0 +22.62(+0.56%)
Aug 27, 2019 4081 4115 4046 4072 0 +14.80(+0.36%)
Aug 26, 2019 4051 4075 4014 4057 0 +40.66(+1.01%)
Aug 23, 2019 4112 4135 3996 4017 0 -97.59(-2.37%)
Aug 22, 2019 4122 4153 4087 4114 0 -0.05(-0.00%)
Aug 21, 2019 4109 4138 4081 4114 0 +30.82(+0.75%)
Aug 20, 2019 4110 4151 4073 4084 0 -18.24(-0.44%)
Aug 19, 2019 4119 4135 4073 4102 0 +32.70(+0.80%)
Aug 16, 2019 4061 4097 4036 4069 0 +36.33(+0.90%)
Aug 15, 2019 4002 4061 3981 4033 0 +39.16(+0.98%)
Aug 14, 2019 4073 4093 3986 3994 0 -123.30(-2.99%)
Aug 13, 2019 4061 4144 4042 4117 0 +65.96(+1.63%)
Aug 12, 2019 4082 4116 4029 4051 0 -47.39(-1.16%)
Aug 09, 2019 4071 4131 4055 4098 0 +22.69(+0.56%)
Aug 08, 2019 3998 4093 3983 4076 0 +71.72(+1.79%)
Aug 07, 2019 3964 4025 3904 4004 0 +2.15(+0.05%)
Aug 06, 2019 3943 4026 3887 4002 0 +106.05(+2.72%)
Aug 05, 2019 3972 3995 3865 3896 0 -124.63(-3.10%)
Aug 02, 2019 4048 4063 3974 4020 0 -34.27(-0.85%)
Aug 01, 2019 4054 4140 4004 4055 0 -21.48(-0.53%)
Jul 31, 2019 4132 4159 4043 4076 0 -59.67(-1.44%)
Jul 30, 2019 4092 4154 4077 4136 0 +12.09(+0.29%)
Jul 29, 2019 4105 4135 4077 4124 0 +19.55(+0.48%)
Jul 26, 2019 4146 4177 4073 4104 0 +12.05(+0.29%)
Jul 25, 2019 4117 4148 4069 4092 0 -14.59(-0.36%)
Jul 24, 2019 4054 4114 4019 4107 0 +43.98(+1.08%)
Jul 23, 2019 4045 4075 4017 4063 0 +25.66(+0.64%)
Jul 22, 2019 4032 4066 4016 4037 0 +15.00(+0.37%)
Jul 19, 2019 4065 4080 4010 4022 0 -32.01(-0.79%)
Jul 18, 2019 4008 4076 3995 4054 0 +35.41(+0.88%)
Jul 17, 2019 4007 4038 3985 4019 0 +25.93(+0.65%)
Jul 16, 2019 4026 4042 3981 3993 0 -23.65(-0.59%)
Jul 15, 2019 4019 4045 3987 4016 0 +4.49(+0.11%)
Jul 12, 2019 4068 4077 3984 4012 0 -60.64(-1.49%)
Jul 11, 2019 4053 4080 4018 4073 0 +33.49(+0.83%)
Jul 10, 2019 4035 4073 4017 4039 0 +10.82(+0.27%)
Jul 09, 2019 3996 4044 3983 4028 0 +16.47(+0.41%)
Jul 08, 2019 4023 4042 3984 4012 0 -27.94(-0.69%)
Jul 05, 2019 4013 4051 3987 4040 0 +1.21(+0.03%)
Jul 03, 2019 4031 4058 4003 4038 0 +17.95(+0.45%)
Jul 02, 2019 4046 4060 3987 4021 0 -21.31(-0.53%)
Jul 01, 2019 4067 4090 4007 4042 0 +11.92(+0.30%)
Jun 28, 2019 3981 4038 3963 4030 0 +59.53(+1.50%)
Jun 27, 2019 3952 3991 3933 3970 0 +38.18(+0.97%)
Jun 26, 2019 3965 3981 3886 3932 0 -33.06(-0.83%)
Jun 25, 2019 3985 4018 3953 3965 0 -16.56(-0.42%)
Jun 24, 2019 3974 4004 3948 3982 0 +10.32(+0.26%)
Jun 21, 2019 3974 3997 3929 3972 0 -6.41(-0.16%)
Jun 20, 2019 3970 4014 3932 3978 0 +39.24(+1.00%)
Jun 19, 2019 3889 3949 3868 3939 0 +47.84(+1.23%)
Jun 18, 2019 3877 3920 3859 3891 0 +38.75(+1.01%)
Jun 17, 2019 3833 3870 3817 3852 0 +23.71(+0.62%)
Jun 14, 2019 3858 3876 3817 3828 0 -23.38(-0.61%)
Jun 13, 2019 3861 3874 3817 3852 0 -0.05(-0.00%)
Jun 12, 2019 3831 3881 3808 3852 0 +20.79(+0.54%)
Jun 11, 2019 3877 3901 3799 3831 0 -27.54(-0.71%)
Jun 10, 2019 3831 3888 3818 3859 0 +42.33(+1.11%)
Jun 07, 2019 3796 3845 3781 3816 0 +43.30(+1.15%)
Jun 06, 2019 3752 3800 3715 3773 0 +18.07(+0.48%)
Jun 05, 2019 3729 3779 3705 3755 0 +51.91(+1.40%)
Jun 04, 2019 3666 3715 3630 3703 0 +77.92(+2.15%)
Jun 03, 2019 3634 3671 3597 3625 0 -2.53(-0.07%)
May 31, 2019 3617 3657 3575 3628 0 -20.31(-0.56%)
May 30, 2019 3615 3664 3605 3648 0 +39.31(+1.09%)
May 29, 2019 3622 3642 3577 3609 0 -25.17(-0.69%)
May 28, 2019 3669 3717 3623 3634 0 -27.51(-0.75%)
May 24, 2019 3640 3689 3623 3661 0 +29.97(+0.83%)
May 23, 2019 3647 3658 3597 3631 0 -30.28(-0.83%)
May 22, 2019 3641 3676 3626 3662 0 +16.32(+0.45%)
May 21, 2019 3634 3675 3620 3645 0 +35.18(+0.97%)
May 20, 2019 3603 3637 3573 3610 0 -10.22(-0.28%)
May 17, 2019 3610 3669 3594 3620 0 -25.14(-0.69%)
May 16, 2019 3630 3690 3612 3645 0 +23.96(+0.66%)
May 15, 2019 3583 3646 3562 3621 0 +21.70(+0.60%)
May 14, 2019 3584 3642 3570 3600 0 +27.21(+0.76%)
May 13, 2019 3581 3615 3549 3573 0 -59.35(-1.63%)
May 10, 2019 3635 3660 3548 3632 0 -25.14(-0.69%)
May 09, 2019 3612 3672 3574 3657 0 -4.52(-0.12%)
May 08, 2019 3665 3696 3632 3662 0 -3.47(-0.09%)
May 07, 2019 3698 3723 3626 3665 0 -63.97(-1.72%)
May 06, 2019 3652 3741 3639 3729 0 +13.75(+0.37%)
May 03, 2019 3694 3730 3669 3715 0 +47.45(+1.29%)
May 02, 2019 3610 3691 3591 3668 0 +32.36(+0.89%)
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.