Financial News

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 (%)
Oct 31, 2011 1148 1162 1132 1141 0 -21.97(-1.89%)
Oct 28, 2011 1156 1174 1147 1163 0 +5.33(+0.46%)
Oct 27, 2011 1163 1176 1134 1158 0 +32.52(+2.89%)
Oct 26, 2011 1124 1139 1106 1125 0 +2.97(+0.26%)
Oct 25, 2011 1139 1151 1118 1122 0 -25.52(-2.22%)
Oct 24, 2011 1127 1152 1121 1148 0 +22.20(+1.97%)
Oct 21, 2011 1114 1136 1106 1125 0 +22.44(+2.03%)
Oct 20, 2011 1111 1122 1083 1103 0 -16.46(-1.47%)
Oct 19, 2011 1123 1141 1112 1119 0 -2.84(-0.25%)
Oct 18, 2011 1104 1135 1094 1122 0 +16.23(+1.47%)
Oct 17, 2011 1129 1136 1102 1106 0 -31.26(-2.75%)
Oct 14, 2011 1141 1146 1124 1137 0 +8.17(+0.72%)
Oct 13, 2011 1123 1137 1108 1129 0 +3.98(+0.35%)
Oct 12, 2011 1135 1149 1109 1125 0 -2.36(-0.21%)
Oct 11, 2011 1133 1145 1117 1128 0 -8.26(-0.73%)
Oct 10, 2011 1124 1142 1118 1136 0 +27.54(+2.49%)
Oct 07, 2011 1113 1129 1098 1108 0 -7.71(-0.69%)
Oct 06, 2011 1097 1119 1094 1116 0 +9.22(+0.83%)
Oct 05, 2011 1095 1113 1086 1107 0 +12.24(+1.12%)
Oct 04, 2011 1055 1097 1048 1094 0 +24.74(+2.31%)
Oct 03, 2011 1112 1122 1066 1070 0 -46.26(-4.15%)
Sep 30, 2011 1121 1141 1110 1116 0 -17.35(-1.53%)
Sep 29, 2011 1144 1155 1112 1133 0 +6.18(+0.55%)
Sep 28, 2011 1153 1160 1121 1127 0 -20.68(-1.80%)
Sep 27, 2011 1141 1173 1132 1148 0 +32.26(+2.89%)
Sep 26, 2011 1108 1122 1088 1116 0 +17.12(+1.56%)
Sep 23, 2011 1086 1108 1077 1098 0 +9.20(+0.84%)
Sep 22, 2011 1087 1105 1068 1089 0 -27.44(-2.46%)
Sep 21, 2011 1151 1160 1116 1117 0 -36.15(-3.14%)
Sep 20, 2011 1153 1178 1145 1153 0 +3.55(+0.31%)
Sep 19, 2011 1151 1161 1134 1149 0 -21.17(-1.81%)
Sep 16, 2011 1172 1181 1159 1170 0 +3.92(+0.34%)
Sep 15, 2011 1161 1171 1138 1167 0 +16.97(+1.48%)
Sep 14, 2011 1132 1163 1117 1150 0 +22.01(+1.95%)
Sep 13, 2011 1116 1133 1107 1128 0 +13.81(+1.24%)
Sep 12, 2011 1101 1118 1087 1114 0 +1.30(+0.12%)
Sep 09, 2011 1139 1143 1104 1112 0 -38.35(-3.33%)
Sep 08, 2011 1164 1179 1145 1151 0 -19.21(-1.64%)
Sep 07, 2011 1147 1172 1142 1170 0 +36.86(+3.25%)
Sep 06, 2011 1104 1138 1096 1133 0 -2.97(-0.26%)
Sep 02, 2011 1136 1136 1136 0 -31.29(-2.68%)
Sep 01, 2011 1183 1197 1162 1167 0 -14.87(-1.26%)
Aug 31, 2011 1174 1197 1167 1182 0 +14.67(+1.26%)
Aug 30, 2011 1160 1177 1148 1168 0 +1.23(+0.11%)
Aug 29, 2011 1144 1171 1143 1166 0 +34.77(+3.07%)
Aug 26, 2011 1106 1138 1087 1132 0 +18.66(+1.68%)
Aug 25, 2011 1138 1145 1105 1113 0 -21.63(-1.91%)
Aug 24, 2011 1118 1139 1109 1135 0 +10.76(+0.96%)
Aug 23, 2011 1085 1126 1078 1124 0 +42.07(+3.89%)
Aug 22, 2011 1103 1109 1076 1082 0 -0.06(-0.01%)
Aug 19, 2011 1079 1112 1073 1082 0 -7.88(-0.72%)
Aug 18, 2011 1117 1124 1079 1090 0 -50.52(-4.43%)
Aug 17, 2011 1149 1163 1129 1140 0 -3.76(-0.33%)
Aug 16, 2011 1146 1157 1132 1144 0 -14.15(-1.22%)
Aug 15, 2011 1152 1164 1138 1158 0 +16.32(+1.43%)
Aug 12, 2011 1131 1152 1118 1142 0 +17.71(+1.58%)
Aug 11, 2011 1083 1137 1076 1124 0 +43.83(+4.06%)
Aug 10, 2011 1113 1126 1075 1080 0 -51.46(-4.55%)
Aug 09, 2011 1126 1136 1064 1132 0 +47.67(+4.40%)
Aug 08, 2011 1126 1144 1078 1084 0 -67.80(-5.89%)
Aug 05, 2011 1158 1174 1116 1152 0 +7.53(+0.66%)
Aug 04, 2011 1182 1194 1142 1144 0 -53.55(-4.47%)
Aug 03, 2011 1195 1206 1170 1198 0 +3.00(+0.25%)
Aug 02, 2011 1217 1231 1193 1195 0 -30.90(-2.52%)
Aug 01, 2011 1258 1265 1212 1226 0 -26.40(-2.11%)
Jul 29, 2011 1239 1263 1232 1252 0 -0.74(-0.06%)
Jul 28, 2011 1256 1276 1242 1253 0 -3.18(-0.25%)
Jul 27, 2011 1275 1283 1252 1256 0 -26.14(-2.04%)
Jul 26, 2011 1300 1307 1277 1282 0 -21.79(-1.67%)
Jul 25, 2011 1302 1317 1295 1304 0 -11.35(-0.86%)
Jul 22, 2011 1313 1325 1305 1315 0 -21.39(-1.60%)
Jul 21, 2011 1322 1343 1312 1337 0 +20.37(+1.55%)
Jul 20, 2011 1328 1337 1308 1316 0 -16.46(-1.23%)
Jul 19, 2011 1310 1337 1307 1333 0 +23.99(+1.83%)
Jul 18, 2011 1311 1322 1293 1309 0 -9.80(-0.74%)
Jul 15, 2011 1323 1334 1309 1319 0 -3.65(-0.28%)
Jul 14, 2011 1328 1339 1314 1322 0 -5.46(-0.41%)
Jul 13, 2011 1326 1348 1322 1328 0 +4.01(+0.30%)
Jul 12, 2011 1311 1338 1311 1324 0 +5.96(+0.45%)
Jul 11, 2011 1324 1339 1310 1318 0 -22.64(-1.69%)
Jul 08, 2011 1331 1344 1326 1340 0 -6.69(-0.50%)
Jul 07, 2011 1341 1354 1333 1347 0 +10.29(+0.77%)
Jul 06, 2011 1323 1345 1323 1337 0 +8.72(+0.66%)
Jul 05, 2011 1325 1337 1317 1328 0 -4.68(-0.35%)
Jul 01, 2011 1333 1333 1333 0 +27.76(+2.13%)
Jun 30, 2011 1297 1312 1294 1305 0 +9.40(+0.73%)
Jun 29, 2011 1297 1309 1286 1296 0 -0.07(-0.01%)
Jun 28, 2011 1283 1301 1279 1296 0 +11.67(+0.91%)
Jun 27, 2011 1277 1291 1268 1284 0 +7.68(+0.60%)
Jun 24, 2011 1288 1294 1268 1276 0 -13.06(-1.01%)
Jun 23, 2011 1284 1293 1262 1289 0 -8.14(-0.63%)
Jun 22, 2011 1300 1312 1292 1298 0 -0.73(-0.06%)
Jun 21, 2011 1293 1305 1286 1298 0 +11.39(+0.89%)
Jun 20, 2011 1284 1290 1278 1287 0 +14.99(+1.18%)
Jun 17, 2011 1281 1289 1265 1272 0 -0.19(-0.01%)
Jun 16, 2011 1272 1285 1262 1272 0 -0.76(-0.06%)
Jun 15, 2011 1283 1298 1268 1273 0 -13.45(-1.05%)
Jun 14, 2011 1283 1295 1276 1286 0 +13.67(+1.07%)
Jun 13, 2011 1273 1285 1264 1273 0 +1.16(+0.09%)
Jun 10, 2011 1287 1292 1267 1272 0 -22.32(-1.73%)
Jun 09, 2011 1281 1302 1275 1294 0 +15.52(+1.21%)
Jun 08, 2011 1282 1292 1268 1278 0 -6.32(-0.49%)
Jun 07, 2011 1284 1299 1273 1285 0 +4.90(+0.38%)
Jun 06, 2011 1291 1298 1275 1280 0 -14.17(-1.10%)
Jun 03, 2011 1302 1309 1287 1294 0 -21.40(-1.63%)
May 24, 2011 1317 1328 1304 1315 0 -1.89(-0.14%)
May 23, 2011 1324 1331 1308 1317 0 -22.33(-1.67%)
May 20, 2011 1346 1352 1327 1340 0 -8.80(-0.65%)
May 19, 2011 1347 1355 1335 1348 0 +2.97(+0.22%)
May 18, 2011 1333 1350 1327 1345 0 +14.18(+1.07%)
May 17, 2011 1323 1337 1315 1331 0 -2.01(-0.15%)
May 16, 2011 1322 1346 1318 1333 0 +3.99(+0.30%)
May 13, 2011 1336 1342 1316 1329 0 -4.85(-0.36%)
May 12, 2011 1316 1339 1309 1334 0 +11.20(+0.85%)
May 11, 2011 1329 1340 1312 1323 0 -2.13(-0.16%)
May 10, 2011 1326 1344 1306 1325 0 +2.10(+0.16%)
May 09, 2011 1309 1328 1303 1323 0 +11.40(+0.87%)
May 06, 2011 1310 1324 1301 1311 0 +10.67(+0.82%)
May 05, 2011 1305 1318 1292 1301 0 -8.69(-0.66%)
May 04, 2011 1311 1320 1299 1309 0 -5.10(-0.39%)
May 03, 2011 1311 1325 1302 1315 0 +0.36(+0.03%)
May 02, 2011 1316 1319 1310 1314 0 +12.11(+0.93%)
Apr 29, 2011 1302 1311 1293 1302 0 +0.63(+0.05%)
Apr 28, 2011 1283 1308 1279 1301 0 +14.30(+1.11%)
Apr 27, 2011 1281 1291 1269 1287 0 +6.22(+0.49%)
Apr 26, 2011 1276 1288 1267 1281 0 +10.80(+0.85%)
Apr 25, 2011 1275 1279 1261 1270 0 -5.97(-0.47%)
Apr 21, 2011 1272 1287 1262 1276 0 +15.90(+1.26%)
Apr 20, 2011 1270 1277 1250 1260 0 +2.38(+0.19%)
Apr 19, 2011 1256 1266 1245 1258 0 -9.90(-0.78%)
Apr 18, 2011 1271 1277 1260 1268 0 -10.27(-0.80%)
Apr 15, 2011 1269 1283 1266 1278 0 +12.22(+0.97%)
Apr 14, 2011 1260 1271 1252 1266 0 +2.25(+0.18%)
Apr 13, 2011 1267 1272 1259 1264 0 -1.04(-0.08%)
Apr 12, 2011 1263 1271 1259 1265 0 -2.93(-0.23%)
Apr 11, 2011 1264 1275 1260 1268 0 +3.74(+0.30%)
Apr 08, 2011 1275 1281 1257 1264 0 -3.57(-0.28%)
Apr 07, 2011 1266 1279 1258 1267 0 +3.11(+0.25%)
Apr 06, 2011 1263 1273 1256 1264 0 +6.59(+0.52%)
Apr 05, 2011 1262 1269 1253 1258 0 -6.77(-0.54%)
Apr 04, 2011 1262 1270 1255 1264 0 +5.32(+0.42%)
Apr 01, 2011 1255 1267 1248 1259 0 +6.32(+0.50%)
Mar 31, 2011 1249 1261 1244 1253 0 +1.69(+0.14%)
Mar 30, 2011 1250 1255 1247 1251 0 +1.82(+0.15%)
Mar 29, 2011 1244 1254 1237 1249 0 +4.38(+0.35%)
Mar 28, 2011 1248 1255 1240 1245 0 -1.40(-0.11%)
Mar 25, 2011 1245 1253 1239 1246 0 +2.88(+0.23%)
Mar 24, 2011 1238 1247 1228 1243 0 +8.32(+0.67%)
Mar 23, 2011 1234 1240 1221 1235 0 -0.74(-0.06%)
Mar 22, 2011 1242 1248 1231 1236 0 -4.34(-0.35%)
Mar 21, 2011 1241 1245 1236 1240 0 +12.66(+1.03%)
Mar 18, 2011 1228 1237 1220 1228 0 +9.11(+0.75%)
Mar 17, 2011 1224 1232 1213 1218 0 +6.20(+0.51%)
Mar 16, 2011 1221 1229 1205 1212 0 -13.02(-1.06%)
Mar 15, 2011 1218 1238 1215 1225 0 -16.47(-1.33%)
Mar 14, 2011 1251 1257 1235 1242 0 -10.60(-0.85%)
Mar 11, 2011 1245 1257 1240 1252 0 +5.53(+0.44%)
Mar 10, 2011 1257 1262 1243 1247 0 -20.25(-1.60%)
Mar 09, 2011 1265 1276 1259 1267 0 -0.74(-0.06%)
Mar 08, 2011 1259 1272 1251 1268 0 +10.64(+0.85%)
Mar 07, 2011 1270 1275 1251 1257 0 -11.06(-0.87%)
Mar 04, 2011 1271 1277 1257 1268 0 -3.79(-0.30%)
Mar 03, 2011 1256 1275 1251 1272 0 +23.66(+1.90%)
Mar 02, 2011 1246 1256 1238 1248 0 +1.50(+0.12%)
Mar 01, 2011 1259 1265 1242 1247 0 -7.28(-0.58%)
Feb 28, 2011 1251 1260 1243 1254 0 +5.34(+0.43%)
Feb 25, 2011 1237 1253 1232 1249 0 +13.90(+1.13%)
Feb 24, 2011 1234 1246 1225 1235 0 +0.33(+0.03%)
Feb 23, 2011 1247 1254 1231 1235 0 -10.91(-0.88%)
Feb 22, 2011 1250 1260 1238 1245 0 -17.32(-1.37%)
Feb 18, 2011 1263 1263 1263 0 +14.08(+1.13%)
Feb 17, 2011 1239 1253 1235 1249 0 +4.23(+0.34%)
Feb 16, 2011 1239 1251 1233 1244 0 +7.85(+0.63%)
Feb 15, 2011 1236 1243 1230 1237 0 -3.52(-0.28%)
Feb 14, 2011 1238 1245 1232 1240 0 +2.91(+0.24%)
Feb 11, 2011 1221 1241 1219 1237 0 +11.79(+0.96%)
Feb 10, 2011 1221 1231 1217 1225 0 +1.73(+0.14%)
Feb 09, 2011 1220 1229 1214 1224 0 +2.07(+0.17%)
Feb 08, 2011 1221 1230 1212 1222 0 -4.79(-0.39%)
Feb 07, 2011 1220 1233 1216 1226 0 +7.71(+0.63%)
Feb 04, 2011 1217 1224 1210 1219 0 +4.09(+0.34%)
Feb 03, 2011 1207 1218 1202 1215 0 +3.20(+0.26%)
Feb 02, 2011 1212 1218 1204 1211 0 -4.93(-0.41%)
Feb 01, 2011 1210 1223 1203 1216 0 +11.87(+0.99%)
Jan 31, 2011 1203 1212 1194 1204 0 +2.69(+0.22%)
Jan 28, 2011 1214 1221 1197 1202 0 -14.60(-1.20%)
Jan 27, 2011 1217 1232 1210 1216 0 -5.95(-0.49%)
Jan 26, 2011 1224 1230 1215 1222 0 -0.88(-0.07%)
Jan 25, 2011 1212 1227 1207 1223 0 +9.11(+0.75%)
Jan 24, 2011 1210 1222 1206 1214 0 +2.82(+0.23%)
Jan 21, 2011 1223 1230 1209 1211 0 -6.21(-0.51%)
Jan 20, 2011 1215 1226 1209 1217 0 -1.02(-0.08%)
Jan 19, 2011 1229 1235 1214 1218 0 -12.29(-1.00%)
Jan 18, 2011 1224 1237 1219 1231 0 +6.93(+0.57%)
Jan 14, 2011 1224 1224 1224 0 +0.97(+0.08%)
Jan 13, 2011 1226 1233 1215 1223 0 -4.31(-0.35%)
Jan 12, 2011 1227 1237 1216 1227 0 +6.56(+0.54%)
Jan 11, 2011 1215 1229 1209 1221 0 +15.32(+1.27%)
Jan 10, 2011 1199 1211 1195 1205 0 +3.02(+0.25%)
Jan 07, 2011 1211 1216 1194 1202 0 -8.99(-0.74%)
Jan 06, 2011 1212 1219 1203 1211 0 -2.99(-0.25%)
Jan 05, 2011 1206 1218 1200 1214 0 +4.51(+0.37%)
Jan 04, 2011 1219 1224 1203 1210 0 -9.45(-0.78%)
Jan 03, 2011 1216 1227 1207 1219 0 +7.94(+0.66%)
Dec 31, 2010 1215 1220 1208 1211 0 -6.94(-0.57%)
Dec 30, 2010 1217 1224 1212 1218 0 -1.31(-0.11%)
Dec 29, 2010 1221 1227 1216 1220 0 -0.58(-0.05%)
Dec 28, 2010 1215 1225 1210 1220 0 +4.91(+0.40%)
Dec 27, 2010 1212 1220 1209 1215 0 -0.91(-0.07%)
Dec 23, 2010 1213 1223 1209 1216 0 -0.13(-0.01%)
Dec 22, 2010 1210 1221 1207 1216 0 +1.91(+0.16%)
Dec 21, 2010 1218 1225 1207 1214 0 -1.92(-0.16%)
Dec 20, 2010 1220 1228 1209 1216 0 -4.32(-0.35%)
Dec 17, 2010 1215 1226 1205 1221 0 +3.44(+0.28%)
Dec 16, 2010 1205 1221 1195 1217 0 +10.49(+0.87%)
Dec 15, 2010 1207 1217 1201 1207 0 +1.68(+0.14%)
Dec 14, 2010 1189 1211 1183 1205 0 +17.68(+1.49%)
Dec 10, 2010 1179 1193 1175 1187 0 +10.34(+0.88%)
Dec 09, 2010 1173 1183 1167 1177 0 +7.55(+0.65%)
Dec 08, 2010 1166 1176 1158 1169 0 +3.52(+0.30%)
Dec 07, 2010 1172 1181 1162 1166 0 -1.06(-0.09%)
Dec 06, 2010 1169 1176 1164 1167 0 -9.85(-0.84%)
Dec 03, 2010 1163 1179 1159 1177 0 +10.79(+0.93%)
Dec 02, 2010 1158 1173 1153 1166 0 +7.67(+0.66%)
Dec 01, 2010 1147 1164 1141 1158 0 +21.61(+1.90%)
Nov 30, 2010 1141 1149 1130 1137 0 -15.30(-1.33%)
Nov 29, 2010 1144 1157 1134 1152 0 -1.36(-0.12%)
Nov 26, 2010 1153 1160 1145 1153 0 -5.55(-0.48%)
Nov 24, 2010 1148 1159 1159 1159 0 +12.10(+1.06%)
Nov 23, 2010 1155 1158 1141 1147 0 -18.67(-1.60%)
Nov 22, 2010 1167 1175 1155 1165 0 -6.44(-0.55%)
Nov 19, 2010 1169 1175 1159 1172 0 +4.68(+0.40%)
Nov 18, 2010 1161 1175 1155 1167 0 +14.77(+1.28%)
Nov 17, 2010 1150 1162 1145 1152 0 +3.30(+0.29%)
Nov 16, 2010 1163 1169 1144 1149 0 -19.03(-1.63%)
Nov 15, 2010 1170 1179 1164 1168 0 -3.41(-0.29%)
Nov 12, 2010 1175 1181 1166 1172 0 -11.05(-0.93%)
Nov 11, 2010 1174 1187 1167 1183 0 +1.10(+0.09%)
Nov 10, 2010 1178 1188 1167 1182 0 +2.54(+0.22%)
Nov 09, 2010 1181 1194 1172 1179 0 -2.44(-0.21%)
Nov 08, 2010 1184 1192 1175 1181 0 -8.91(-0.75%)
Nov 05, 2010 1184 1198 1176 1190 0 +1.91(+0.16%)
Nov 04, 2010 1183 1197 1177 1188 0 +13.90(+1.18%)
Nov 03, 2010 1169 1182 1161 1175 0 +4.59(+0.39%)
Nov 02, 2010 1170 1177 1164 1170 0 +8.01(+0.69%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback