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 (%)
Jul 30, 2010 1183 1202 1164 1194 0 +18.29(+1.56%)
Jul 29, 2010 1181 1200 1165 1176 0 -8.35(-0.71%)
Jul 28, 2010 1186 1214 1180 1184 0 -24.73(-2.05%)
Jul 27, 2010 1201 1221 1191 1209 0 +5.65(+0.47%)
Jul 26, 2010 1179 1211 1183 1203 0 +12.21(+1.03%)
Jul 23, 2010 1164 1202 1166 1191 0 +16.80(+1.43%)
Jul 22, 2010 1160 1198 1156 1174 0 +21.67(+1.88%)
Jul 21, 2010 1177 1190 1144 1153 0 -38.61(-3.24%)
Jul 20, 2010 1173 1194 1162 1191 0 +3.16(+0.27%)
Jul 19, 2010 1185 1203 1180 1188 0 -3.86(-0.32%)
Jul 16, 2010 1191 1224 1188 1192 0 -28.42(-2.33%)
Jul 15, 2010 1220 1234 1210 1220 0 -4.32(-0.35%)
Jul 14, 2010 1209 1230 1206 1225 0 +6.04(+0.50%)
Jul 13, 2010 1205 1228 1204 1219 0 +18.93(+1.58%)
Jul 12, 2010 1194 1208 1190 1200 0 +0.27(+0.02%)
Jul 09, 2010 1193 1206 1189 1199 0 +4.49(+0.38%)
Jul 08, 2010 1191 1209 1180 1195 0 +2.66(+0.22%)
Jul 07, 2010 1160 1195 1157 1192 0 +23.91(+2.05%)
Jul 06, 2010 1165 1187 1158 1168 0 +4.75(+0.41%)
Jul 02, 2010 1158 1175 1154 1164 0 -2.94(-0.25%)
Jul 01, 2010 1168 1182 1139 1166 0 -12.95(-1.10%)
Jun 30, 2010 1176 1201 1170 1179 0 -2.66(-0.23%)
Jun 29, 2010 1194 1209 1173 1182 0 -23.53(-1.95%)
Jun 25, 2010 1193 1212 1189 1206 0 +9.61(+0.80%)
Jun 24, 2010 1196 1215 1189 1196 0 -13.11(-1.08%)
Jun 23, 2010 1211 1223 1194 1209 0 -16.39(-1.34%)
Jun 22, 2010 1236 1257 1223 1226 0 -16.29(-1.31%)
Jun 21, 2010 1247 1263 1235 1242 0 +0.01(+0.00%)
Jun 18, 2010 1231 1253 1229 1242 0 +0.96(+0.08%)
Jun 17, 2010 1238 1250 1228 1241 0 -0.04(-0.00%)
Jun 16, 2010 1219 1247 1220 1241 0 +10.17(+0.83%)
Jun 15, 2010 1218 1238 1214 1231 0 +14.82(+1.22%)
Jun 14, 2010 1208 1234 1207 1216 0 +5.20(+0.43%)
Jun 11, 2010 1190 1214 1185 1211 0 +8.52(+0.71%)
Jun 10, 2010 1189 1211 1187 1202 0 +23.84(+2.02%)
Jun 09, 2010 1182 1202 1173 1178 0 -0.87(-0.07%)
Jun 08, 2010 1178 1190 1163 1179 0 -0.55(-0.05%)
Jun 07, 2010 1191 1205 1177 1180 0 -13.63(-1.14%)
Jun 04, 2010 1192 1224 1188 1193 0 -42.46(-3.44%)
Jun 03, 2010 1224 1246 1221 1236 0 -5.05(-0.41%)
Jun 02, 2010 1212 1243 1208 1241 0 +28.86(+2.38%)
Jun 01, 2010 1219 1240 1205 1212 0 -19.90(-1.62%)
May 28, 2010 1232 1232 1232 0 -36.69(-2.89%)
May 27, 2010 1252 1275 1242 1269 0 +27.21(+2.19%)
May 26, 2010 1248 1274 1231 1241 0 -10.92(-0.87%)
May 25, 2010 1235 1258 1217 1252 0 -11.55(-0.91%)
May 24, 2010 1249 1287 1247 1264 0 +1.77(+0.14%)
May 21, 2010 1239 1275 1224 1262 0 +0.37(+0.03%)
May 20, 2010 1265 1291 1259 1262 0 -49.83(-3.80%)
May 19, 2010 1311 1330 1299 1312 0 -14.65(-1.10%)
May 18, 2010 1337 1358 1322 1326 0 -12.89(-0.96%)
May 17, 2010 1330 1351 1317 1339 0 +3.10(+0.23%)
May 14, 2010 1333 1363 1322 1336 0 -23.39(-1.72%)
May 13, 2010 1360 1379 1354 1359 0 -5.67(-0.42%)
May 12, 2010 1337 1371 1338 1365 0 +22.38(+1.67%)
May 11, 2010 1345 1357 1334 1343 0 +0.17(+0.01%)
May 10, 2010 1327 1348 1326 1343 0 +49.25(+3.81%)
May 07, 2010 1310 1324 1265 1293 0 -29.53(-2.23%)
May 06, 2010 1344 1373 1240 1323 0 -35.68(-2.63%)
May 05, 2010 1362 1373 1343 1358 0 -14.28(-1.04%)
May 04, 2010 1384 1396 1363 1373 0 -30.87(-2.20%)
May 03, 2010 1382 1409 1377 1404 0 +17.02(+1.23%)
Apr 30, 2010 1392 1412 1378 1387 0 -6.63(-0.48%)
Apr 29, 2010 1385 1408 1379 1393 0 +15.94(+1.16%)
Apr 28, 2010 1372 1391 1364 1377 0 +5.68(+0.41%)
Apr 27, 2010 1378 1401 1365 1372 0 -16.46(-1.19%)
Apr 26, 2010 1393 1410 1381 1388 0 -6.54(-0.47%)
Apr 23, 2010 1389 1406 1379 1395 0 +0.22(+0.02%)
Apr 22, 2010 1387 1407 1372 1394 0 -6.24(-0.45%)
Apr 21, 2010 1402 1419 1390 1401 0 -11.75(-0.83%)
Apr 20, 2010 1398 1418 1399 1412 0 +13.89(+0.99%)
Apr 19, 2010 1392 1408 1385 1399 0 -3.26(-0.23%)
Apr 16, 2010 1416 1435 1393 1402 0 -28.54(-2.00%)
Apr 15, 2010 1419 1440 1415 1430 0 +5.81(+0.41%)
Apr 14, 2010 1402 1429 1400 1424 0 +17.58(+1.25%)
Apr 13, 2010 1391 1412 1388 1407 0 +9.26(+0.66%)
Apr 12, 2010 1393 1409 1389 1398 0 +3.56(+0.26%)
Apr 09, 2010 1375 1400 1374 1394 0 +15.54(+1.13%)
Apr 08, 2010 1369 1388 1364 1379 0 +1.37(+0.10%)
Apr 07, 2010 1387 1396 1369 1377 0 -13.65(-0.98%)
Apr 06, 2010 1391 1404 1383 1391 0 -14.00(-1.00%)
Apr 05, 2010 1396 1414 1391 1405 0 +6.12(+0.44%)
Apr 01, 2010 1399 1399 1399 0 +13.47(+0.97%)
Mar 31, 2010 1385 1396 1375 1385 0 -1.85(-0.13%)
Mar 30, 2010 1390 1398 1377 1387 0 +1.20(+0.09%)
Mar 29, 2010 1376 1393 1368 1386 0 +13.45(+0.98%)
Mar 26, 2010 1377 1388 1366 1372 0 -7.87(-0.57%)
Mar 25, 2010 1386 1402 1374 1380 0 -4.77(-0.34%)
Mar 24, 2010 1386 1398 1376 1385 0 -9.05(-0.65%)
Mar 23, 2010 1387 1402 1378 1394 0 +2.84(+0.20%)
Mar 22, 2010 1366 1403 1365 1391 0 +20.62(+1.50%)
Mar 19, 2010 1384 1396 1360 1371 0 -13.77(-0.99%)
Mar 18, 2010 1381 1391 1372 1384 0 +4.78(+0.35%)
Mar 17, 2010 1380 1392 1371 1380 0 -2.20(-0.16%)
Mar 16, 2010 1385 1397 1371 1382 0 -9.25(-0.66%)
Mar 15, 2010 1385 1398 1379 1391 0 +28.49(+2.09%)
Mar 12, 2010 1366 1377 1348 1363 0 -1.84(-0.13%)
Mar 11, 2010 1362 1375 1341 1364 0 -3.55(-0.26%)
Mar 10, 2010 1362 1383 1354 1368 0 +2.27(+0.17%)
Mar 09, 2010 1361 1375 1356 1366 0 -3.50(-0.26%)
Mar 08, 2010 1378 1384 1364 1369 0 -12.52(-0.91%)
Mar 05, 2010 1359 1384 1357 1382 0 +22.79(+1.68%)
Mar 04, 2010 1355 1372 1349 1359 0 -3.16(-0.23%)
Mar 03, 2010 1360 1374 1355 1362 0 +0.02(+0.00%)
Mar 02, 2010 1341 1372 1343 1362 0 +16.74(+1.24%)
Mar 01, 2010 1319 1352 1322 1345 0 +21.85(+1.65%)
Feb 26, 2010 1315 1336 1312 1324 0 +2.74(+0.21%)
Feb 25, 2010 1301 1325 1296 1321 0 -3.46(-0.26%)
Feb 24, 2010 1308 1330 1307 1324 0 +11.67(+0.89%)
Feb 23, 2010 1310 1329 1303 1313 0 -15.08(-1.14%)
Feb 22, 2010 1321 1337 1317 1328 0 +1.84(+0.14%)
Feb 19, 2010 1320 1336 1309 1326 0 -3.31(-0.25%)
Feb 18, 2010 1314 1333 1313 1329 0 +9.67(+0.73%)
Feb 17, 2010 1305 1326 1301 1319 0 +9.05(+0.69%)
Feb 16, 2010 1294 1316 1287 1310 0 +16.64(+1.29%)
Feb 12, 2010 1294 1294 1294 0 +3.73(+0.29%)
Feb 11, 2010 1271 1295 1265 1290 0 +14.09(+1.10%)
Feb 10, 2010 1271 1289 1256 1276 0 -5.46(-0.43%)
Feb 09, 2010 1274 1296 1266 1281 0 +16.16(+1.28%)
Feb 08, 2010 1262 1284 1255 1265 0 -3.64(-0.29%)
Feb 05, 2010 1268 1282 1244 1269 0 -4.87(-0.38%)
Feb 04, 2010 1291 1307 1270 1274 0 -41.98(-3.19%)
Feb 03, 2010 1313 1327 1305 1316 0 -6.35(-0.48%)
Feb 02, 2010 1295 1330 1290 1322 0 +28.66(+2.22%)
Feb 01, 2010 1285 1303 1277 1293 0 +6.55(+0.51%)
Jan 29, 2010 1300 1314 1281 1287 0 -10.48(-0.81%)
Jan 28, 2010 1315 1327 1285 1297 0 -13.10(-1.00%)
Jan 27, 2010 1307 1320 1288 1310 0 -1.69(-0.13%)
Jan 26, 2010 1308 1327 1302 1312 0 -5.70(-0.43%)
Jan 25, 2010 1307 1331 1300 1318 0 +10.43(+0.80%)
Jan 22, 2010 1312 1339 1299 1307 0 -2.50(-0.19%)
Jan 21, 2010 1340 1347 1303 1310 0 -28.86(-2.16%)
Jan 20, 2010 1345 1366 1325 1339 0 -12.35(-0.91%)
Jan 19, 2010 1330 1363 1330 1351 0 +21.01(+1.58%)
Jan 15, 2010 1330 1330 1330 0 -12.69(-0.95%)
Jan 14, 2010 1330 1350 1326 1343 0 +9.31(+0.70%)
Jan 13, 2010 1327 1341 1319 1334 0 +8.17(+0.62%)
Jan 12, 2010 1324 1343 1317 1325 0 -12.86(-0.96%)
Jan 11, 2010 1337 1355 1326 1338 0 +3.35(+0.25%)
Jan 08, 2010 1323 1344 1319 1335 0 +2.06(+0.15%)
Jan 07, 2010 1320 1339 1313 1333 0 +8.84(+0.67%)
Jan 06, 2010 1310 1331 1302 1324 0 +9.71(+0.74%)
Jan 05, 2010 1304 1321 1292 1314 0 +12.60(+0.97%)
Jan 04, 2010 1302 1313 1291 1302 0 +11.51(+0.89%)
Dec 31, 2009 1290 1290 1290 0 -12.56(-0.96%)
Dec 30, 2009 1301 1312 1293 1303 0 -3.26(-0.25%)
Dec 29, 2009 1296 1314 1293 1306 0 +8.14(+0.63%)
Dec 28, 2009 1296 1304 1284 1298 0 +1.84(+0.14%)
Dec 24, 2009 1295 1304 1284 1296 0 +0.10(+0.01%)
Dec 23, 2009 1279 1300 1272 1296 0 +12.41(+0.97%)
Dec 22, 2009 1274 1290 1268 1283 0 +11.51(+0.90%)
Dec 21, 2009 1261 1286 1255 1272 0 +12.23(+0.97%)
Dec 18, 2009 1255 1268 1239 1260 0 +4.76(+0.38%)
Dec 17, 2009 1267 1275 1245 1255 0 -21.50(-1.68%)
Dec 16, 2009 1281 1293 1271 1276 0 -5.12(-0.40%)
Dec 15, 2009 1277 1293 1269 1282 0 -2.16(-0.17%)
Dec 14, 2009 1280 1294 1274 1284 0 +9.20(+0.72%)
Dec 11, 2009 1272 1286 1264 1275 0 +4.58(+0.36%)
Dec 10, 2009 1255 1279 1251 1270 0 +17.35(+1.39%)
Dec 09, 2009 1252 1259 1236 1253 0 -0.58(-0.05%)
Dec 08, 2009 1254 1265 1241 1253 0 -9.73(-0.77%)
Dec 07, 2009 1256 1279 1253 1263 0 +0.01(+0.00%)
Dec 04, 2009 1265 1279 1246 1263 0 +7.87(+0.63%)
Dec 03, 2009 1264 1279 1250 1255 0 -9.31(-0.74%)
Dec 02, 2009 1246 1275 1243 1264 0 +11.92(+0.95%)
Dec 01, 2009 1247 1262 1239 1252 0 +11.41(+0.92%)
Nov 30, 2009 1239 1250 1223 1241 0 -4.44(-0.36%)
Nov 27, 2009 1226 1256 1219 1245 0 -15.03(-1.19%)
Nov 25, 2009 1260 1260 1260 0 +10.42(+0.83%)
Nov 24, 2009 1238 1263 1207 1250 0 +34.36(+2.83%)
Nov 23, 2009 1201 1227 1199 1216 0 +18.39(+1.54%)
Nov 20, 2009 1193 1209 1185 1197 0 -5.13(-0.43%)
Nov 19, 2009 1207 1216 1189 1202 0 -12.83(-1.06%)
Nov 18, 2009 1216 1227 1203 1215 0 -3.37(-0.28%)
Nov 17, 2009 1200 1223 1197 1219 0 +3.73(+0.31%)
Nov 16, 2009 1199 1225 1197 1215 0 +18.71(+1.56%)
Nov 13, 2009 1195 1211 1184 1196 0 +2.91(+0.24%)
Nov 12, 2009 1201 1211 1186 1193 0 -10.25(-0.85%)
Nov 11, 2009 1200 1211 1188 1204 0 +9.26(+0.78%)
Nov 10, 2009 1185 1204 1179 1194 0 +6.88(+0.58%)
Nov 09, 2009 1169 1192 1160 1187 0 +29.50(+2.55%)
Nov 06, 2009 1160 1173 1148 1158 0 -6.74(-0.58%)
Nov 05, 2009 1146 1174 1141 1165 0 +33.17(+2.93%)
Nov 04, 2009 1125 1148 1118 1131 0 +8.29(+0.74%)
Nov 03, 2009 1121 1133 1108 1123 0 +0.05(+0.00%)
Nov 02, 2009 1118 1134 1107 1123 0 +11.34(+1.02%)
Oct 30, 2009 1128 1142 1107 1112 0 -19.78(-1.75%)
Oct 29, 2009 1127 1141 1112 1132 0 +10.04(+0.90%)
Oct 28, 2009 1141 1150 1119 1122 0 -22.46(-1.96%)
Oct 27, 2009 1144 1158 1132 1144 0 +2.04(+0.18%)
Oct 26, 2009 1144 1162 1131 1142 0 -3.52(-0.31%)
Oct 23, 2009 1149 1156 1138 1145 0 -12.87(-1.11%)
Oct 22, 2009 1137 1164 1125 1158 0 +24.99(+2.20%)
Oct 21, 2009 1132 1162 1122 1133 0 -3.32(-0.29%)
Oct 20, 2009 1132 1147 1127 1137 0 -25.97(-2.23%)
Oct 19, 2009 1149 1168 1143 1163 0 +13.24(+1.15%)
Oct 16, 2009 1142 1158 1133 1149 0 +2.83(+0.25%)
Oct 15, 2009 1138 1152 1131 1147 0 +5.48(+0.48%)
Oct 14, 2009 1139 1150 1127 1141 0 +4.82(+0.42%)
Oct 13, 2009 1137 1151 1126 1136 0 -4.59(-0.40%)
Oct 12, 2009 1146 1155 1134 1141 0 -5.52(-0.48%)
Oct 09, 2009 1132 1151 1125 1146 0 +14.39(+1.27%)
Oct 08, 2009 1133 1150 1122 1132 0 +3.10(+0.27%)
Oct 07, 2009 1119 1136 1109 1129 0 +4.95(+0.44%)
Oct 06, 2009 1124 1133 1096 1124 0 -16.44(-1.44%)
Oct 05, 2009 1134 1147 1121 1140 0 +6.19(+0.55%)
Oct 02, 2009 1129 1147 1124 1134 0 -8.38(-0.73%)
Oct 01, 2009 1159 1165 1135 1143 0 -18.76(-1.62%)
Sep 30, 2009 1170 1178 1143 1161 0 -6.17(-0.53%)
Sep 29, 2009 1172 1181 1160 1168 0 -9.58(-0.81%)
Sep 28, 2009 1155 1184 1152 1177 0 +24.37(+2.11%)
Sep 25, 2009 1144 1165 1135 1153 0 +6.07(+0.53%)
Sep 24, 2009 1156 1165 1136 1147 0 -9.36(-0.81%)
Sep 23, 2009 1164 1175 1150 1156 0 -6.50(-0.56%)
Sep 22, 2009 1168 1175 1150 1162 0 -2.09(-0.18%)
Sep 21, 2009 1151 1175 1146 1165 0 +8.49(+0.73%)
Sep 18, 2009 1158 1170 1147 1156 0 -3.60(-0.31%)
Sep 17, 2009 1158 1174 1146 1160 0 +1.07(+0.09%)
Sep 16, 2009 1160 1172 1142 1159 0 -0.68(-0.06%)
Sep 15, 2009 1164 1175 1146 1159 0 -6.08(-0.52%)
Sep 14, 2009 1147 1169 1138 1165 0 +11.88(+1.03%)
Sep 11, 2009 1166 1177 1145 1154 0 -13.07(-1.12%)
Sep 10, 2009 1158 1173 1143 1167 0 +7.99(+0.69%)
Sep 09, 2009 1133 1171 1134 1159 0 +23.41(+2.06%)
Sep 08, 2009 1141 1150 1124 1135 0 -3.49(-0.31%)
Sep 04, 2009 1139 1139 1139 0 +22.91(+2.05%)
Sep 03, 2009 1109 1122 1097 1116 0 +6.71(+0.61%)
Sep 02, 2009 1102 1120 1094 1109 0 +2.85(+0.26%)
Sep 01, 2009 1119 1137 1097 1106 0 -15.20(-1.36%)
Aug 31, 2009 1121 1135 1105 1121 0 -7.72(-0.68%)
Aug 28, 2009 1139 1146 1115 1129 0 -9.24(-0.81%)
Aug 27, 2009 1126 1144 1113 1138 0 +13.07(+1.16%)
Aug 26, 2009 1120 1140 1113 1125 0 +3.22(+0.29%)
Aug 25, 2009 1113 1134 1109 1122 0 +0.85(+0.08%)
Aug 24, 2009 1119 1132 1110 1121 0 +6.32(+0.57%)
Aug 21, 2009 1110 1129 1098 1115 0 +12.63(+1.15%)
Aug 20, 2009 1090 1108 1083 1102 0 +11.51(+1.06%)
Aug 19, 2009 1065 1096 1064 1091 0 +15.42(+1.43%)
Aug 18, 2009 1080 1088 1062 1075 0 -0.38(-0.04%)
Aug 17, 2009 1074 1088 1066 1076 0 -9.12(-0.84%)
Aug 14, 2009 1081 1097 1071 1085 0 -0.31(-0.03%)
Aug 13, 2009 1093 1097 1073 1085 0 -4.23(-0.39%)
Aug 12, 2009 1073 1100 1068 1089 0 +10.91(+1.01%)
Aug 11, 2009 1075 1094 1069 1078 0 -4.85(-0.45%)
Aug 10, 2009 1062 1091 1059 1083 0 +14.50(+1.36%)
Aug 07, 2009 1072 1085 1059 1069 0 +5.55(+0.52%)
Aug 06, 2009 1075 1084 1054 1063 0 -13.41(-1.25%)
Aug 05, 2009 1080 1091 1063 1077 0 -6.44(-0.59%)
Aug 04, 2009 1070 1092 1065 1083 0 +4.50(+0.42%)
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.