Skip to main content
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 (%)
Apr 28, 2017 2792 2841 2768 2802 0 +22.67(+0.82%)
Apr 27, 2017 2760 2805 2745 2779 0 -14.07(-0.50%)
Apr 26, 2017 2775 2816 2753 2793 0 +57.84(+2.11%)
Apr 25, 2017 2728 2754 2716 2735 0 +14.99(+0.55%)
Apr 24, 2017 2712 2736 2695 2720 0 +32.36(+1.20%)
Apr 21, 2017 2693 2704 2671 2688 0 -7.32(-0.27%)
Apr 20, 2017 2662 2704 2649 2695 0 +32.86(+1.23%)
Apr 19, 2017 2648 2679 2632 2662 0 +53.56(+2.05%)
Apr 18, 2017 2617 2628 2588 2609 0 -16.81(-0.64%)
Apr 17, 2017 2608 2635 2600 2626 0 +25.67(+0.99%)
Apr 13, 2017 2597 2617 2581 2600 0 -0.50(-0.02%)
Apr 12, 2017 2601 2614 2587 2600 0 -7.37(-0.28%)
Apr 11, 2017 2606 2621 2589 2608 0 -0.33(-0.01%)
Apr 10, 2017 2608 2624 2597 2608 0 +2.04(+0.08%)
Apr 07, 2017 2598 2619 2588 2606 0 +7.56(+0.29%)
Apr 06, 2017 2597 2609 2583 2599 0 +2.08(+0.08%)
Apr 05, 2017 2605 2635 2589 2596 0 -8.15(-0.31%)
Apr 04, 2017 2621 2629 2592 2605 0 -17.06(-0.65%)
Apr 03, 2017 2617 2639 2597 2622 0 +0.94(+0.04%)
Mar 31, 2017 2608 2632 2599 2621 0 +6.94(+0.27%)
Mar 30, 2017 2617 2629 2603 2614 0 -5.47(-0.21%)
Mar 29, 2017 2611 2631 2601 2619 0 -0.77(-0.03%)
Mar 28, 2017 2626 2640 2602 2620 0 -7.86(-0.30%)
Mar 27, 2017 2610 2636 2590 2628 0 +13.14(+0.50%)
Mar 24, 2017 2599 2629 2592 2615 0 +18.04(+0.69%)
Mar 23, 2017 2596 2620 2583 2597 0 +2.55(+0.10%)
Mar 22, 2017 2585 2605 2568 2594 0 +10.16(+0.39%)
Mar 21, 2017 2615 2632 2578 2584 0 -20.81(-0.80%)
Mar 20, 2017 2606 2622 2592 2605 0 -2.72(-0.10%)
Mar 17, 2017 2582 2624 2569 2608 0 +29.13(+1.13%)
Mar 16, 2017 2594 2603 2564 2578 0 -11.50(-0.44%)
Mar 15, 2017 2565 2601 2557 2590 0 +26.99(+1.05%)
Mar 14, 2017 2556 2577 2542 2563 0 -4.55(-0.18%)
Mar 13, 2017 2557 2577 2544 2567 0 +10.93(+0.43%)
Mar 10, 2017 2559 2570 2540 2557 0 +4.83(+0.19%)
Mar 09, 2017 2522 2559 2510 2552 0 +32.35(+1.28%)
Mar 08, 2017 2520 2542 2506 2519 0 +1.35(+0.05%)
Mar 07, 2017 2518 2534 2503 2518 0 -5.45(-0.22%)
Mar 06, 2017 2540 2549 2512 2523 0 -28.57(-1.12%)
Mar 03, 2017 2542 2561 2530 2552 0 +2.16(+0.08%)
Mar 02, 2017 2550 2567 2534 2550 0 -7.28(-0.28%)
Mar 01, 2017 2542 2572 2522 2557 0 +24.69(+0.97%)
Feb 28, 2017 2533 2550 2517 2532 0 -3.96(-0.16%)
Feb 27, 2017 2538 2553 2521 2536 0 -2.53(-0.10%)
Feb 24, 2017 2513 2544 2506 2539 0 +13.95(+0.55%)
Feb 23, 2017 2536 2549 2505 2525 0 +7.22(+0.29%)
Feb 22, 2017 2513 2529 2501 2518 0 -1.88(-0.07%)
Feb 21, 2017 2515 2536 2499 2520 0 +16.80(+0.67%)
Feb 17, 2017 2503 2503 2503 2503 0 +18.48(+0.74%)
Feb 16, 2017 2482 2500 2461 2484 0 +2.81(+0.11%)
Feb 15, 2017 2455 2490 2448 2482 0 +18.66(+0.76%)
Feb 14, 2017 2447 2475 2435 2463 0 +9.05(+0.37%)
Feb 13, 2017 2447 2465 2431 2454 0 +5.22(+0.21%)
Feb 10, 2017 2448 2460 2432 2449 0 +0.32(+0.01%)
Feb 09, 2017 2424 2460 2418 2448 0 +20.97(+0.86%)
Feb 08, 2017 2422 2440 2407 2427 0 -2.06(-0.08%)
Feb 07, 2017 2425 2441 2413 2429 0 +6.74(+0.28%)
Feb 06, 2017 2425 2442 2399 2423 0 -9.08(-0.37%)
Feb 03, 2017 2423 2444 2407 2432 0 +15.24(+0.63%)
Feb 02, 2017 2425 2443 2387 2417 0 -34.81(-1.42%)
Feb 01, 2017 2441 2475 2419 2451 0 +20.57(+0.85%)
Jan 31, 2017 2407 2448 2391 2431 0 +26.64(+1.11%)
Jan 30, 2017 2412 2422 2382 2404 0 -42.10(-1.72%)
Jan 27, 2017 2425 2461 2413 2446 0 +23.18(+0.96%)
Jan 26, 2017 2450 2464 2413 2423 0 -38.00(-1.54%)
Jan 25, 2017 2418 2471 2409 2461 0 +53.01(+2.20%)
Jan 24, 2017 2399 2425 2371 2408 0 +29.22(+1.23%)
Jan 23, 2017 2377 2396 2362 2379 0 +0.03(+0.00%)
Jan 20, 2017 2387 2400 2366 2379 0 -3.12(-0.13%)
Jan 19, 2017 2396 2406 2368 2382 0 -22.37(-0.93%)
Jan 18, 2017 2415 2424 2388 2404 0 -8.38(-0.35%)
Jan 17, 2017 2412 2427 2388 2413 0 -11.88(-0.49%)
Jan 13, 2017 2425 2425 2425 2425 0 +11.99(+0.50%)
Jan 12, 2017 2420 2433 2382 2413 0 -19.91(-0.82%)
Jan 11, 2017 2426 2457 2401 2432 0 +17.44(+0.72%)
Jan 10, 2017 2378 2430 2372 2415 0 +47.17(+1.99%)
Jan 09, 2017 2348 2377 2342 2368 0 +19.74(+0.84%)
Jan 06, 2017 2348 2363 2335 2348 0 +0.92(+0.04%)
Jan 05, 2017 2351 2366 2334 2347 0 -1.60(-0.07%)
Jan 04, 2017 2350 2369 2326 2349 0 -0.45(-0.02%)
Jan 03, 2017 2342 2359 2323 2349 0 +14.91(+0.64%)
Dec 30, 2016 2334 2334 2334 2334 0 -3.82(-0.16%)
Dec 29, 2016 2330 2349 2325 2338 0 +8.46(+0.36%)
Dec 28, 2016 2345 2357 2322 2330 0 -15.24(-0.65%)
Dec 27, 2016 2343 2364 2335 2345 0 +6.61(+0.28%)
Dec 23, 2016 2338 2338 2338 2338 0 +14.75(+0.63%)
Dec 22, 2016 2318 2335 2307 2324 0 +7.05(+0.30%)
Dec 21, 2016 2322 2332 2307 2317 0 -5.92(-0.25%)
Dec 20, 2016 2335 2347 2310 2322 0 -11.61(-0.50%)
Dec 19, 2016 2339 2356 2324 2334 0 -4.66(-0.20%)
Dec 16, 2016 2343 2362 2315 2339 0 -2.04(-0.09%)
Dec 15, 2016 2332 2354 2312 2341 0 +0.89(+0.04%)
Dec 14, 2016 2354 2372 2327 2340 0 -14.38(-0.61%)
Dec 13, 2016 2347 2380 2335 2354 0 +12.32(+0.53%)
Dec 12, 2016 2330 2359 2320 2342 0 +9.01(+0.39%)
Dec 09, 2016 2320 2351 2311 2333 0 +19.01(+0.82%)
Dec 08, 2016 2293 2328 2281 2314 0 +22.09(+0.96%)
Dec 07, 2016 2280 2301 2251 2292 0 +5.05(+0.22%)
Dec 06, 2016 2284 2305 2249 2287 0 +8.34(+0.37%)
Dec 05, 2016 2274 2288 2260 2278 0 +14.99(+0.66%)
Dec 02, 2016 2256 2287 2245 2263 0 +13.02(+0.58%)
Dec 01, 2016 2284 2295 2237 2250 0 -34.93(-1.53%)
Nov 30, 2016 2316 2323 2274 2285 0 -30.21(-1.30%)
Nov 29, 2016 2314 2336 2303 2316 0 +12.43(+0.54%)
Nov 28, 2016 2316 2333 2293 2303 0 -16.61(-0.72%)
Nov 25, 2016 2312 2332 2300 2320 0 +19.29(+0.84%)
Nov 23, 2016 2300 2300 2300 2300 0 +22.44(+0.99%)
Nov 22, 2016 2308 2312 2249 2278 0 -42.92(-1.85%)
Nov 21, 2016 2305 2332 2295 2321 0 +18.53(+0.80%)
Nov 18, 2016 2314 2327 2293 2302 0 -10.44(-0.45%)
Nov 17, 2016 2283 2321 2277 2313 0 +31.42(+1.38%)
Nov 16, 2016 2278 2298 2264 2281 0 -3.97(-0.17%)
Nov 15, 2016 2242 2297 2236 2285 0 +50.73(+2.27%)
Nov 14, 2016 2256 2271 2217 2235 0 -20.77(-0.92%)
Nov 11, 2016 2272 2294 2236 2255 0 -20.99(-0.92%)
Nov 10, 2016 2299 2317 2251 2276 0 -5.86(-0.26%)
Nov 09, 2016 2299 2326 2229 2282 0 -25.42(-1.10%)
Nov 08, 2016 2302 2329 2275 2308 0 -0.51(-0.02%)
Nov 07, 2016 2298 2322 2286 2308 0 +37.99(+1.67%)
Nov 04, 2016 2265 2301 2257 2270 0 +6.49(+0.29%)
Nov 03, 2016 2272 2294 2249 2264 0 +20.18(+0.90%)
Nov 02, 2016 2263 2279 2236 2244 0 -20.89(-0.92%)
Nov 01, 2016 2293 2303 2249 2264 0 -25.86(-1.13%)
Oct 31, 2016 2286 2311 2256 2290 0 -52.07(-2.22%)
Oct 28, 2016 2330 2373 2314 2342 0 +14.05(+0.60%)
Oct 27, 2016 2343 2357 2308 2328 0 -17.64(-0.75%)
Oct 26, 2016 2396 2404 2336 2346 0 -91.02(-3.73%)
Oct 25, 2016 2474 2479 2429 2437 0 -34.70(-1.40%)
Oct 24, 2016 2479 2491 2463 2472 0 +7.02(+0.28%)
Oct 21, 2016 2470 2481 2447 2465 0 -20.87(-0.84%)
Oct 20, 2016 2471 2512 2459 2486 0 +11.65(+0.47%)
Oct 19, 2016 2499 2512 2465 2474 0 -35.54(-1.42%)
Oct 18, 2016 2502 2523 2485 2509 0 +37.68(+1.52%)
Oct 17, 2016 2480 2490 2462 2472 0 -10.96(-0.44%)
Oct 14, 2016 2498 2510 2476 2483 0 -3.81(-0.15%)
Oct 13, 2016 2475 2497 2462 2486 0 -2.37(-0.10%)
Oct 12, 2016 2491 2502 2474 2489 0 +2.23(+0.09%)
Oct 11, 2016 2541 2553 2472 2487 0 -73.69(-2.88%)
Oct 10, 2016 2540 2575 2537 2560 0 +23.54(+0.93%)
Oct 07, 2016 2537 2544 2517 2537 0 +4.47(+0.18%)
Oct 06, 2016 2527 2545 2514 2532 0 -3.63(-0.14%)
Oct 05, 2016 2531 2551 2518 2536 0 +11.29(+0.45%)
Oct 04, 2016 2531 2553 2506 2525 0 +25.58(+1.02%)
Sep 26, 2016 2511 2518 2491 2499 0 -22.76(-0.90%)
Sep 23, 2016 2540 2546 2512 2522 0 -19.59(-0.77%)
Sep 22, 2016 2527 2552 2518 2541 0 +27.78(+1.11%)
Sep 21, 2016 2488 2519 2476 2514 0 +26.88(+1.08%)
Sep 20, 2016 2497 2505 2476 2487 0 +4.39(+0.18%)
Sep 19, 2016 2485 2504 2471 2482 0 +7.96(+0.32%)
Sep 16, 2016 2475 2487 2453 2474 0 +0.90(+0.04%)
Sep 15, 2016 2444 2485 2437 2474 0 +29.92(+1.22%)
Sep 14, 2016 2441 2461 2431 2444 0 +3.80(+0.16%)
Sep 13, 2016 2461 2474 2428 2440 0 -35.68(-1.44%)
Sep 12, 2016 2439 2481 2429 2475 0 +29.31(+1.20%)
Sep 09, 2016 2497 2502 2445 2446 0 -68.78(-2.73%)
Sep 08, 2016 2512 2527 2500 2515 0 -0.71(-0.03%)
Sep 07, 2016 2509 2532 2501 2516 0 +2.46(+0.10%)
Sep 06, 2016 2505 2521 2485 2513 0 +11.71(+0.47%)
Sep 02, 2016 2501 2501 2501 2501 0 +13.74(+0.55%)
Sep 01, 2016 2487 2500 2468 2488 0 +3.26(+0.13%)
Aug 31, 2016 2498 2503 2470 2484 0 -8.30(-0.33%)
Aug 30, 2016 2500 2512 2476 2493 0 -6.53(-0.26%)
Aug 29, 2016 2484 2511 2475 2499 0 +9.91(+0.40%)
Aug 26, 2016 2479 2502 2455 2489 0 +13.75(+0.56%)
Aug 25, 2016 2490 2511 2436 2476 0 -17.66(-0.71%)
Aug 24, 2016 2524 2537 2487 2493 0 -31.37(-1.24%)
Aug 23, 2016 2526 2542 2514 2525 0 +0.80(+0.03%)
Aug 22, 2016 2517 2534 2503 2524 0 +4.56(+0.18%)
Aug 19, 2016 2507 2525 2494 2519 0 +7.39(+0.29%)
Aug 18, 2016 2494 2522 2488 2512 0 +13.70(+0.55%)
Aug 17, 2016 2515 2523 2485 2498 0 -13.81(-0.55%)
Aug 16, 2016 2531 2535 2509 2512 0 -26.52(-1.04%)
Aug 15, 2016 2534 2549 2526 2539 0 +8.86(+0.35%)
Aug 12, 2016 2532 2540 2515 2530 0 -4.97(-0.20%)
Aug 11, 2016 2527 2545 2519 2535 0 +12.75(+0.51%)
Aug 10, 2016 2526 2538 2507 2522 0 -18.39(-0.72%)
Aug 09, 2016 2523 2550 2518 2540 0 +18.56(+0.74%)
Aug 08, 2016 2526 2536 2509 2522 0 -5.80(-0.23%)
Aug 05, 2016 2526 2540 2513 2528 0 +7.95(+0.32%)
Aug 04, 2016 2512 2535 2494 2520 0 +10.45(+0.42%)
Aug 03, 2016 2512 2524 2496 2509 0 -1.99(-0.08%)
Aug 02, 2016 2521 2531 2496 2511 0 -9.19(-0.36%)
Aug 01, 2016 2514 2537 2504 2520 0 +5.82(+0.23%)
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%)
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.