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 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%)
Apr 01, 2020 2996 3059 2849 2904 0 -220.59(-7.06%)
Mar 31, 2020 3170 3229 3073 3125 0 -64.74(-2.03%)
Mar 30, 2020 3123 3242 3034 3190 0 +78.32(+2.52%)
Mar 27, 2020 3068 3197 3012 3111 0 -76.88(-2.41%)
Mar 26, 2020 3046 3240 3023 3188 0 +160.37(+5.30%)
Mar 25, 2020 2932 3160 2895 3028 0 +110.94(+3.80%)
Mar 24, 2020 2699 2938 2652 2917 0 +373.02(+14.66%)
Mar 23, 2020 2629 2689 2462 2544 0 -118.49(-4.45%)
Mar 20, 2020 2862 2957 2616 2662 0 -162.98(-5.77%)
Mar 19, 2020 2737 2967 2607 2825 0 +40.50(+1.45%)
Mar 18, 2020 2765 2899 2591 2785 0 -150.58(-5.13%)
Mar 17, 2020 2858 3003 2658 2936 0 +126.32(+4.50%)
Mar 16, 2020 2823 2991 2729 2809 0 -363.74(-11.46%)
Mar 13, 2020 3208 3274 2956 3173 0 +85.76(+2.78%)
Mar 12, 2020 3154 3282 3001 3087 0 -288.83(-8.56%)
Mar 11, 2020 3452 3506 3321 3376 0 -183.85(-5.16%)
Mar 10, 2020 3485 3570 3374 3560 0 +167.98(+4.95%)
Mar 09, 2020 3414 3514 3339 3392 0 -261.89(-7.17%)
Mar 06, 2020 3607 3682 3547 3654 0 -75.01(-2.01%)
Mar 05, 2020 3815 3842 3682 3729 0 -129.63(-3.36%)
Mar 04, 2020 3772 3869 3721 3858 0 +155.85(+4.21%)
Mar 03, 2020 3784 3869 3639 3703 0 -82.97(-2.19%)
Mar 02, 2020 3659 3791 3622 3786 0 +149.49(+4.11%)
Feb 28, 2020 3635 3680 3527 3636 0 -99.86(-2.67%)
Feb 27, 2020 3776 3868 3711 3736 0 -104.55(-2.72%)
Feb 26, 2020 3897 3960 3828 3840 0 -32.72(-0.84%)
Feb 25, 2020 3987 4004 3859 3873 0 -106.99(-2.69%)
Feb 24, 2020 3991 4040 3946 3980 0 -139.51(-3.39%)
Feb 21, 2020 4155 4165 4091 4120 0 -61.70(-1.48%)
Feb 20, 2020 4197 4220 4123 4181 0 +8.95(+0.21%)
Feb 19, 2020 4116 4199 4103 4172 0 +57.70(+1.40%)
Feb 18, 2020 4125 4142 4080 4115 0 -25.15(-0.61%)
Feb 14, 2020 4109 4150 4078 4140 0 +33.68(+0.82%)
Feb 13, 2020 4083 4134 4059 4106 0 +10.62(+0.26%)
Feb 12, 2020 4105 4142 4056 4096 0 -13.25(-0.32%)
Feb 11, 2020 4088 4122 4067 4109 0 +40.02(+0.98%)
Feb 10, 2020 4048 4089 4019 4069 0 +7.53(+0.19%)
Feb 07, 2020 4099 4113 4039 4061 0 -51.78(-1.26%)
Feb 06, 2020 4085 4128 4049 4113 0 +36.83(+0.90%)
Feb 05, 2020 4055 4105 4028 4076 0 +49.54(+1.23%)
Feb 04, 2020 4003 4072 3983 4027 0 +88.13(+2.24%)
Feb 03, 2020 3936 3992 3911 3939 0 +12.97(+0.33%)
Jan 31, 2020 4070 4089 3883 3926 0 -128.87(-3.18%)
Jan 30, 2020 4009 4077 3970 4054 0 -9.87(-0.24%)
Jan 29, 2020 4064 4116 4044 4064 0 +8.94(+0.22%)
Jan 28, 2020 4018 4076 3998 4055 0 +50.46(+1.26%)
Jan 27, 2020 3993 4033 3942 4005 0 -57.78(-1.42%)
Jan 24, 2020 4092 4119 4034 4063 0 -20.34(-0.50%)
Jan 23, 2020 4153 4164 4052 4083 0 -78.99(-1.90%)
Jan 22, 2020 4148 4195 4131 4162 0 +34.85(+0.84%)
Jan 21, 2020 4114 4159 4087 4127 0 +10.39(+0.25%)
Jan 17, 2020 4133 4147 4097 4117 0 -3.41(-0.08%)
Jan 16, 2020 4091 4133 4061 4120 0 +42.08(+1.03%)
Jan 15, 2020 4096 4127 4049 4078 0 -17.95(-0.44%)
Jan 14, 2020 4070 4122 4043 4096 0 +6.84(+0.17%)
Jan 13, 2020 4086 4115 4062 4089 0 +10.69(+0.26%)
Jan 10, 2020 4105 4129 4061 4079 0 +8.73(+0.21%)
Jan 09, 2020 4055 4103 4035 4070 0 +42.10(+1.05%)
Jan 08, 2020 4029 4056 3993 4028 0 +8.01(+0.20%)
Jan 07, 2020 4038 4058 3996 4020 0 -26.27(-0.65%)
Jan 06, 2020 3997 4055 3980 4046 0 +27.72(+0.69%)
Jan 03, 2020 3980 4034 3964 4018 0 -18.78(-0.47%)
Jan 02, 2020 4021 4051 3988 4037 0 +16.69(+0.42%)
Dec 31, 2019 3997 4030 3984 4020 0 +15.66(+0.39%)
Dec 30, 2019 4044 4057 3991 4005 0 -33.97(-0.84%)
Dec 27, 2019 4052 4062 4020 4039 0 -0.43(-0.01%)
Dec 26, 2019 4045 4059 4013 4039 0 -7.90(-0.20%)
Dec 24, 2019 4050 4065 4019 4047 0 -4.94(-0.12%)
Dec 23, 2019 4033 4066 4013 4052 0 +27.26(+0.68%)
Dec 20, 2019 4031 4047 3985 4025 0 +27.12(+0.68%)
Dec 19, 2019 4033 4052 3978 3998 0 -19.75(-0.49%)
Dec 18, 2019 4032 4053 3995 4017 0 -13.11(-0.33%)
Dec 17, 2019 4026 4047 3989 4030 0 +11.60(+0.29%)
Dec 16, 2019 3991 4044 3976 4019 0 +54.26(+1.37%)
Dec 13, 2019 3948 3989 3921 3965 0 +19.29(+0.49%)
Dec 12, 2019 3934 3975 3897 3945 0 +13.76(+0.35%)
Dec 11, 2019 3912 3947 3884 3931 0 +25.60(+0.66%)
Dec 10, 2019 3930 3950 3877 3906 0 -21.21(-0.54%)
Dec 09, 2019 3975 3988 3911 3927 0 -49.57(-1.25%)
Dec 06, 2019 4005 4028 3964 3977 0 -5.80(-0.15%)
Dec 05, 2019 4011 4022 3947 3982 0 -18.29(-0.46%)
Dec 04, 2019 3979 4024 3959 4001 0 +38.60(+0.97%)
Dec 03, 2019 3918 3975 3895 3962 0 +0.03(+0.00%)
Dec 02, 2019 3987 4008 3932 3962 0 -22.86(-0.57%)
Nov 29, 2019 3997 4015 3966 3985 0 -22.39(-0.56%)
Nov 27, 2019 3993 4022 3972 4007 0 +29.78(+0.75%)
Nov 26, 2019 3957 3997 3935 3978 0 +10.08(+0.25%)
Nov 25, 2019 3930 3988 3920 3968 0 +59.09(+1.51%)
Nov 22, 2019 3919 3940 3872 3908 0 +4.51(+0.12%)
Nov 21, 2019 3905 3927 3865 3904 0 -3.90(-0.10%)
Nov 20, 2019 3905 3955 3870 3908 0 +0.15(+0.00%)
Nov 19, 2019 3898 3942 3873 3908 0 +22.34(+0.57%)
Nov 18, 2019 3897 3935 3867 3885 0 -10.23(-0.26%)
Nov 15, 2019 3848 3904 3835 3896 0 +64.08(+1.67%)
Nov 14, 2019 3832 3857 3807 3831 0 -0.75(-0.02%)
Nov 13, 2019 3794 3843 3772 3832 0 +28.76(+0.76%)
Nov 12, 2019 3770 3831 3760 3803 0 +30.94(+0.82%)
Nov 11, 2019 3761 3799 3738 3773 0 -10.01(-0.26%)
Nov 08, 2019 3762 3811 3744 3783 0 +11.64(+0.31%)
Nov 07, 2019 3809 3826 3741 3771 0 -19.38(-0.51%)
Nov 06, 2019 3791 3828 3766 3790 0 +10.41(+0.28%)
Nov 05, 2019 3810 3832 3753 3780 0 -18.47(-0.49%)
Nov 04, 2019 3823 3839 3773 3798 0 -3.27(-0.09%)
Nov 01, 2019 3814 3858 3777 3802 0 +10.56(+0.28%)
Oct 31, 2019 3798 3825 3739 3791 0 -16.62(-0.44%)
Oct 30, 2019 3796 3823 3760 3808 0 +7.34(+0.19%)
Oct 29, 2019 3753 3834 3740 3800 0 +26.99(+0.72%)
Oct 28, 2019 3707 3792 3688 3773 0 +72.64(+1.96%)
Oct 25, 2019 3715 3748 3664 3701 0 +17.99(+0.49%)
Oct 24, 2019 3699 3766 3617 3683 0 +91.98(+2.56%)
Oct 23, 2019 3568 3619 3552 3591 0 +24.77(+0.69%)
Oct 22, 2019 3644 3673 3551 3566 0 -68.09(-1.87%)
Oct 21, 2019 3662 3680 3614 3634 0 -51.39(-1.39%)
Oct 18, 2019 3663 3712 3644 3685 0 +25.44(+0.70%)
Oct 17, 2019 3653 3681 3629 3660 0 +25.91(+0.71%)
Oct 16, 2019 3635 3659 3601 3634 0 -4.52(-0.12%)
Oct 15, 2019 3622 3658 3607 3639 0 +44.83(+1.25%)
Oct 14, 2019 3603 3637 3571 3594 0 +0.17(+0.00%)
Oct 11, 2019 3587 3642 3569 3594 0 +33.11(+0.93%)
Oct 10, 2019 3539 3585 3509 3560 0 +0.96(+0.03%)
Oct 09, 2019 3524 3573 3510 3560 0 +64.16(+1.84%)
Oct 08, 2019 3558 3568 3482 3495 0 -81.53(-2.28%)
Oct 07, 2019 3583 3616 3545 3577 0 -15.61(-0.43%)
Oct 04, 2019 3556 3613 3535 3593 0 +48.92(+1.38%)
Oct 03, 2019 3474 3554 3441 3544 0 +63.88(+1.84%)
Oct 02, 2019 3520 3538 3444 3480 0 -59.04(-1.67%)
Oct 01, 2019 3601 3628 3530 3539 0 -72.17(-2.00%)
Sep 30, 2019 3570 3633 3559 3611 0 +47.71(+1.34%)
Sep 27, 2019 3622 3637 3543 3563 0 -49.59(-1.37%)
Sep 26, 2019 3643 3661 3582 3613 0 -11.78(-0.33%)
Sep 25, 2019 3616 3643 3577 3625 0 +5.84(+0.16%)
Sep 24, 2019 3645 3675 3587 3619 0 -3.97(-0.11%)
Sep 23, 2019 3619 3650 3596 3623 0 -2.58(-0.07%)
Sep 20, 2019 3589 3644 3569 3625 0 +43.94(+1.23%)
Sep 19, 2019 3580 3616 3564 3581 0 -3.33(-0.09%)
Sep 18, 2019 3613 3619 3541 3585 0 -14.43(-0.40%)
Sep 17, 2019 3559 3616 3548 3599 0 +49.63(+1.40%)
Sep 16, 2019 3557 3589 3520 3549 0 -25.29(-0.71%)
Sep 13, 2019 3590 3619 3547 3575 0 -23.07(-0.64%)
Sep 12, 2019 3600 3644 3566 3598 0 +25.04(+0.70%)
Sep 11, 2019 3528 3598 3503 3573 0 +36.74(+1.04%)
Sep 10, 2019 3492 3545 3422 3536 0 +12.05(+0.34%)
Sep 09, 2019 3611 3626 3507 3524 0 -90.51(-2.50%)
Sep 06, 2019 3621 3646 3597 3615 0 +9.99(+0.28%)
Sep 05, 2019 3576 3623 3557 3605 0 +59.20(+1.67%)
Sep 04, 2019 3564 3578 3513 3545 0 +3.22(+0.09%)
Sep 03, 2019 3564 3587 3509 3542 0 -48.18(-1.34%)
Aug 30, 2019 3591 3612 3560 3590 0 +17.90(+0.50%)
Aug 29, 2019 3561 3591 3541 3572 0 +34.10(+0.96%)
Aug 28, 2019 3492 3551 3483 3538 0 +39.29(+1.12%)
Aug 27, 2019 3510 3535 3480 3499 0 +3.13(+0.09%)
Aug 26, 2019 3485 3511 3452 3496 0 +37.45(+1.08%)
Aug 23, 2019 3536 3551 3442 3458 0 -81.28(-2.30%)
Aug 22, 2019 3571 3589 3497 3540 0 -20.97(-0.59%)
Aug 21, 2019 3568 3588 3545 3561 0 +14.95(+0.42%)
Aug 20, 2019 3566 3596 3538 3546 0 -14.84(-0.42%)
Aug 19, 2019 3565 3588 3533 3561 0 +29.35(+0.83%)
Aug 16, 2019 3519 3552 3499 3531 0 +44.49(+1.28%)
Aug 15, 2019 3478 3515 3454 3487 0 +19.04(+0.55%)
Aug 14, 2019 3526 3543 3464 3468 0 -97.77(-2.74%)
Aug 13, 2019 3516 3588 3503 3565 0 +38.96(+1.10%)
Aug 12, 2019 3538 3566 3507 3526 0 -22.33(-0.63%)
Aug 09, 2019 3552 3582 3519 3549 0 -15.64(-0.44%)
Aug 08, 2019 3510 3577 3498 3564 0 +70.24(+2.01%)
Aug 07, 2019 3459 3511 3411 3494 0 +3.68(+0.11%)
Aug 06, 2019 3462 3504 3435 3491 0 +42.06(+1.22%)
Aug 05, 2019 3511 3526 3421 3448 0 -109.75(-3.08%)
Aug 02, 2019 3583 3605 3523 3558 0 -38.80(-1.08%)
Aug 01, 2019 3585 3652 3544 3597 0 +27.90(+0.78%)
Jul 31, 2019 3598 3639 3534 3569 0 -25.74(-0.72%)
Jul 30, 2019 3552 3615 3539 3595 0 +27.24(+0.76%)
Jul 29, 2019 3558 3588 3504 3568 0 +26.06(+0.74%)
Jul 26, 2019 3542 3590 3502 3542 0 +45.70(+1.31%)
Jul 25, 2019 3552 3567 3468 3496 0 -168.31(-4.59%)
Jul 24, 2019 3650 3695 3603 3664 0 +105.82(+2.97%)
Jul 23, 2019 3541 3571 3513 3558 0 +22.20(+0.63%)
Jul 22, 2019 3558 3581 3524 3536 0 -6.72(-0.19%)
Jul 19, 2019 3571 3598 3532 3543 0 -22.23(-0.62%)
Jul 18, 2019 3522 3585 3514 3565 0 +38.19(+1.08%)
Jul 17, 2019 3505 3544 3491 3527 0 +26.38(+0.75%)
Jul 16, 2019 3542 3549 3489 3501 0 -37.44(-1.06%)
Jul 15, 2019 3539 3563 3516 3538 0 +9.55(+0.27%)
Jul 12, 2019 3552 3559 3493 3528 0 -28.58(-0.80%)
Jul 11, 2019 3562 3582 3516 3557 0 +15.36(+0.43%)
Jul 10, 2019 3523 3569 3511 3542 0 +24.63(+0.70%)
Jul 09, 2019 3485 3528 3472 3517 0 +23.34(+0.67%)
Jul 08, 2019 3494 3515 3468 3494 0 -11.62(-0.33%)
Jul 05, 2019 3482 3520 3455 3505 0 -6.91(-0.20%)
Jul 03, 2019 3498 3532 3481 3512 0 +31.19(+0.90%)
Jul 02, 2019 3490 3509 3455 3481 0 -22.09(-0.63%)
Jul 01, 2019 3509 3530 3459 3503 0 +31.26(+0.90%)
Jun 28, 2019 3446 3483 3414 3472 0 +33.63(+0.98%)
Jun 27, 2019 3439 3462 3409 3438 0 +15.48(+0.45%)
Jun 26, 2019 3487 3493 3407 3423 0 -63.09(-1.81%)
Jun 25, 2019 3512 3534 3478 3486 0 -25.91(-0.74%)
Jun 24, 2019 3527 3545 3495 3512 0 -13.57(-0.38%)
Jun 21, 2019 3558 3571 3500 3525 0 -38.30(-1.07%)
Jun 20, 2019 3564 3595 3517 3564 0 +28.17(+0.80%)
Jun 19, 2019 3493 3547 3478 3535 0 +40.28(+1.15%)
Jun 18, 2019 3473 3522 3453 3495 0 +45.55(+1.32%)
Jun 17, 2019 3467 3490 3416 3450 0 -7.50(-0.22%)
Jun 14, 2019 3494 3505 3440 3457 0 -38.75(-1.11%)
Jun 13, 2019 3507 3518 3464 3496 0 -3.67(-0.10%)
Jun 12, 2019 3490 3521 3460 3500 0 +12.34(+0.35%)
Jun 11, 2019 3525 3542 3453 3487 0 -21.33(-0.61%)
Jun 10, 2019 3477 3535 3465 3509 0 +41.21(+1.19%)
Jun 07, 2019 3443 3493 3429 3467 0 +44.57(+1.30%)
Jun 06, 2019 3393 3443 3373 3423 0 +31.89(+0.94%)
Jun 05, 2019 3372 3407 3348 3391 0 +50.75(+1.52%)
Jun 04, 2019 3289 3349 3267 3340 0 +80.86(+2.48%)
Jun 03, 2019 3274 3299 3233 3259 0 -19.12(-0.58%)
May 31, 2019 3256 3308 3221 3278 0 -29.94(-0.90%)
May 30, 2019 3290 3333 3275 3308 0 +27.50(+0.84%)
May 29, 2019 3296 3311 3254 3281 0 -31.45(-0.95%)
May 28, 2019 3347 3384 3306 3312 0 -30.36(-0.91%)
May 24, 2019 3342 3372 3321 3343 0 +16.04(+0.48%)
May 23, 2019 3360 3369 3296 3327 0 -51.46(-1.52%)
May 22, 2019 3367 3399 3348 3378 0 +7.60(+0.23%)
May 21, 2019 3392 3421 3360 3370 0 -4.53(-0.13%)
May 20, 2019 3374 3400 3344 3375 0 -16.38(-0.48%)
May 17, 2019 3411 3446 3374 3391 0 -49.85(-1.45%)
May 16, 2019 3435 3486 3420 3441 0 +15.01(+0.44%)
May 15, 2019 3404 3448 3384 3426 0 +6.62(+0.19%)
May 14, 2019 3396 3450 3388 3420 0 +35.32(+1.04%)
May 13, 2019 3398 3431 3363 3384 0 -83.05(-2.40%)
May 10, 2019 3456 3483 3384 3467 0 -2.12(-0.06%)
May 09, 2019 3423 3481 3396 3469 0 +27.04(+0.79%)
May 08, 2019 3447 3467 3409 3442 0 -7.98(-0.23%)
May 07, 2019 3488 3516 3422 3450 0 -68.49(-1.95%)
May 06, 2019 3439 3525 3413 3519 0 +6.20(+0.18%)
May 03, 2019 3480 3535 3465 3513 0 +72.81(+2.12%)
May 02, 2019 3387 3456 3366 3440 0 +62.67(+1.86%)
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.