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 (%)
Nov 30, 2012 1299 1305 1285 1296 0 +0.89(+0.07%)
Nov 29, 2012 1300 1311 1286 1295 0 -0.41(-0.03%)
Nov 28, 2012 1285 1299 1274 1296 0 +5.83(+0.45%)
Nov 27, 2012 1297 1307 1285 1290 0 -11.29(-0.87%)
Nov 26, 2012 1306 1316 1288 1301 0 -11.09(-0.85%)
Nov 24, 2012 1288 1315 1283 1312 0 +0.00(+0.00%)
Nov 23, 2012 1288 1315 1283 1312 0 +26.70(+2.08%)
Nov 21, 2012 1285 1285 1285 0 +8.38(+0.66%)
Nov 20, 2012 1272 1285 1260 1277 0 +3.80(+0.30%)
Nov 19, 2012 1269 1279 1259 1273 0 +15.54(+1.24%)
Nov 16, 2012 1254 1267 1244 1258 0 +5.72(+0.46%)
Nov 15, 2012 1248 1262 1238 1252 0 +2.79(+0.22%)
Nov 14, 2012 1263 1274 1244 1249 0 -11.30(-0.90%)
Nov 13, 2012 1253 1276 1247 1261 0 +0.92(+0.07%)
Nov 12, 2012 1257 1269 1246 1260 0 +6.93(+0.55%)
Nov 09, 2012 1246 1266 1242 1253 0 +4.77(+0.38%)
Nov 08, 2012 1259 1268 1244 1248 0 -14.56(-1.15%)
Nov 07, 2012 1274 1282 1248 1262 0 -24.46(-1.90%)
Nov 06, 2012 1274 1300 1267 1287 0 +8.08(+0.63%)
Nov 05, 2012 1261 1284 1254 1279 0 +12.15(+0.96%)
Nov 02, 2012 1276 1287 1258 1267 0 -3.04(-0.24%)
Nov 01, 2012 1254 1278 1245 1270 0 +13.10(+1.04%)
Oct 31, 2012 1252 1269 1237 1257 0 +7.81(+0.63%)
Oct 26, 2012 1249 1249 1249 0 -0.25(-0.02%)
Oct 25, 2012 1253 1263 1237 1249 0 +4.54(+0.36%)
Oct 24, 2012 1248 1259 1237 1245 0 +1.54(+0.12%)
Oct 23, 2012 1247 1256 1234 1243 0 -16.55(-1.31%)
Oct 19, 2012 1276 1281 1254 1260 0 -20.67(-1.61%)
Oct 18, 2012 1272 1292 1259 1280 0 -2.85(-0.22%)
Oct 17, 2012 1281 1294 1270 1283 0 -0.31(-0.02%)
Oct 16, 2012 1276 1288 1271 1283 0 +13.50(+1.06%)
Oct 15, 2012 1269 1275 1259 1270 0 +4.83(+0.38%)
Oct 12, 2012 1272 1282 1259 1265 0 -5.70(-0.45%)
Oct 11, 2012 1275 1286 1264 1271 0 +4.45(+0.35%)
Oct 10, 2012 1265 1276 1255 1266 0 -1.10(-0.09%)
Oct 09, 2012 1292 1296 1262 1267 0 -31.43(-2.42%)
Oct 08, 2012 1295 1306 1291 1299 0 -3.61(-0.28%)
Oct 06, 2012 1310 1315 1296 1302 0 +0.00(+0.00%)
Oct 05, 2012 1310 1315 1296 1302 0 -3.45(-0.26%)
Oct 04, 2012 1299 1311 1288 1306 0 +7.17(+0.55%)
Oct 03, 2012 1296 1307 1286 1299 0 +4.66(+0.36%)
Oct 02, 2012 1292 1301 1280 1294 0 +4.46(+0.35%)
Oct 01, 2012 1293 1305 1281 1290 0 -1.36(-0.11%)
Sep 28, 2012 1289 1298 1278 1291 0 -0.87(-0.07%)
Sep 27, 2012 1290 1299 1281 1292 0 +6.95(+0.54%)
Sep 26, 2012 1295 1299 1279 1285 0 -13.44(-1.04%)
Sep 25, 2012 1307 1317 1294 1298 0 -4.60(-0.35%)
Sep 24, 2012 1296 1312 1288 1303 0 -2.48(-0.19%)
Sep 21, 2012 1305 1312 1295 1305 0 +3.09(+0.24%)
Sep 20, 2012 1296 1307 1289 1302 0 +2.30(+0.18%)
Sep 19, 2012 1303 1310 1292 1300 0 -1.33(-0.10%)
Sep 18, 2012 1295 1307 1289 1301 0 +1.59(+0.12%)
Sep 17, 2012 1292 1306 1285 1300 0 +3.83(+0.30%)
Sep 14, 2012 1291 1308 1282 1296 0 +4.30(+0.33%)
Sep 13, 2012 1277 1299 1268 1292 0 +13.93(+1.09%)
Sep 12, 2012 1272 1285 1267 1278 0 +7.46(+0.59%)
Sep 11, 2012 1264 1278 1258 1270 0 +6.16(+0.49%)
Sep 10, 2012 1268 1276 1256 1264 0 -5.60(-0.44%)
Sep 07, 2012 1270 1278 1259 1270 0 +6.60(+0.52%)
Sep 06, 2012 1248 1268 1245 1263 0 +19.41(+1.56%)
Sep 05, 2012 1247 1255 1234 1244 0 -6.92(-0.55%)
Sep 04, 2012 1242 1263 1234 1251 0 +10.43(+0.84%)
Aug 31, 2012 1240 1240 1240 0 +3.59(+0.29%)
Aug 30, 2012 1235 1244 1228 1237 0 -6.56(-0.53%)
Aug 29, 2012 1239 1251 1235 1243 0 +1.53(+0.12%)
Aug 27, 2012 1240 1254 1235 1242 0 -1.35(-0.11%)
Aug 24, 2012 1230 1248 1227 1243 0 +9.78(+0.79%)
Aug 23, 2012 1239 1244 1225 1233 0 -7.53(-0.61%)
Aug 22, 2012 1247 1254 1232 1241 0 -7.58(-0.61%)
Aug 21, 2012 1250 1264 1243 1248 0 -2.68(-0.21%)
Aug 20, 2012 1251 1259 1243 1251 0 -1.94(-0.15%)
Aug 17, 2012 1247 1259 1240 1253 0 +2.02(+0.16%)
Aug 16, 2012 1252 1261 1242 1251 0 -2.63(-0.21%)
Aug 15, 2012 1242 1260 1238 1253 0 +9.44(+0.76%)
Aug 14, 2012 1245 1252 1234 1244 0 +3.94(+0.32%)
Aug 13, 2012 1237 1248 1229 1240 0 -1.05(-0.08%)
Aug 11, 2012 1234 1244 1228 1241 0 +0.00(+0.00%)
Aug 10, 2012 1234 1244 1228 1241 0 +3.59(+0.29%)
Aug 09, 2012 1231 1245 1226 1238 0 +3.15(+0.26%)
Aug 08, 2012 1233 1243 1223 1234 0 -2.92(-0.24%)
Aug 07, 2012 1225 1247 1221 1237 0 +14.52(+1.19%)
Aug 06, 2012 1219 1236 1213 1223 0 +4.29(+0.35%)
Aug 03, 2012 1210 1228 1204 1219 0 +23.88(+2.00%)
Aug 02, 2012 1202 1213 1180 1195 0 -16.97(-1.40%)
Aug 01, 2012 1216 1228 1203 1212 0 -1.62(-0.13%)
Jul 31, 2012 1221 1233 1210 1213 0 -10.50(-0.86%)
Jul 30, 2012 1227 1235 1213 1224 0 -7.24(-0.59%)
Jul 27, 2012 1208 1238 1201 1231 0 +27.56(+2.29%)
Jul 26, 2012 1208 1222 1188 1203 0 -4.75(-0.39%)
Jul 25, 2012 1198 1218 1192 1208 0 +18.95(+1.59%)
Jul 24, 2012 1199 1208 1178 1189 0 -8.92(-0.74%)
Jul 23, 2012 1203 1209 1188 1198 0 -18.89(-1.55%)
Jul 20, 2012 1230 1235 1208 1217 0 -18.70(-1.51%)
Jul 19, 2012 1242 1253 1222 1236 0 -5.46(-0.44%)
Jul 18, 2012 1237 1254 1223 1241 0 +4.28(+0.35%)
Jul 17, 2012 1232 1247 1210 1237 0 +9.92(+0.81%)
Jul 16, 2012 1229 1239 1217 1227 0 -4.37(-0.35%)
Jul 14, 2012 1218 1238 1217 1231 0 +0.00(+0.00%)
Jul 13, 2012 1218 1238 1217 1231 0 +12.03(+0.99%)
Jul 12, 2012 1217 1226 1207 1219 0 -7.02(-0.57%)
Jul 11, 2012 1222 1233 1212 1226 0 +3.14(+0.26%)
Jul 10, 2012 1236 1244 1219 1223 0 -9.66(-0.78%)
Jul 09, 2012 1226 1240 1221 1233 0 +2.03(+0.16%)
Jul 06, 2012 1228 1239 1221 1231 0 -12.02(-0.97%)
Jul 05, 2012 1244 1254 1237 1243 0 -7.09(-0.57%)
Jul 03, 2012 1250 1250 1250 0 +3.54(+0.28%)
Jul 02, 2012 1233 1251 1228 1246 0 +10.75(+0.87%)
Jun 30, 2012 1220 1241 1218 1236 0 -1.28(-0.10%)
Jun 29, 2012 1220 1241 1218 1237 0 +30.72(+2.55%)
Jun 28, 2012 1204 1217 1189 1206 0 -8.67(-0.71%)
Jun 27, 2012 1192 1222 1192 1215 0 +21.44(+1.80%)
Jun 26, 2012 1190 1204 1186 1193 0 -0.96(-0.08%)
Jun 25, 2012 1199 1209 1188 1194 0 -17.79(-1.47%)
Jun 22, 2012 1204 1219 1195 1212 0 +10.69(+0.89%)
Jun 21, 2012 1221 1232 1197 1202 0 -20.79(-1.70%)
Jun 20, 2012 1219 1230 1210 1222 0 -1.76(-0.14%)
Jun 19, 2012 1213 1234 1208 1224 0 +20.80(+1.73%)
Jun 18, 2012 1186 1210 1185 1203 0 +8.15(+0.68%)
Jun 15, 2012 1175 1199 1174 1195 0 +19.00(+1.62%)
Jun 14, 2012 1174 1192 1164 1176 0 +2.86(+0.24%)
Jun 13, 2012 1176 1192 1166 1173 0 -6.01(-0.51%)
Jun 12, 2012 1172 1182 1159 1179 0 +10.48(+0.90%)
Jun 11, 2012 1184 1192 1167 1169 0 -10.04(-0.85%)
Jun 08, 2012 1167 1183 1162 1179 0 +6.78(+0.58%)
Jun 07, 2012 1179 1189 1167 1172 0 +1.66(+0.14%)
Jun 06, 2012 1161 1174 1157 1170 0 +12.46(+1.08%)
Jun 05, 2012 1143 1162 1138 1158 0 +10.45(+0.91%)
Jun 04, 2012 1154 1161 1138 1147 0 -5.14(-0.45%)
Jun 02, 2012 1159 1168 1147 1153 0 +0.00(+0.00%)
Jun 01, 2012 1159 1168 1147 1153 0 -22.44(-1.91%)
May 31, 2012 1182 1188 1165 1175 0 -7.62(-0.64%)
May 30, 2012 1192 1198 1178 1183 0 -17.09(-1.42%)
May 29, 2012 1202 1212 1189 1200 0 +4.90(+0.41%)
May 25, 2012 1195 1195 1195 0 -3.13(-0.26%)
May 24, 2012 1191 1204 1184 1198 0 +7.57(+0.64%)
May 23, 2012 1184 1195 1172 1190 0 -2.54(-0.21%)
May 22, 2012 1200 1208 1184 1193 0 -5.84(-0.49%)
May 21, 2012 1180 1202 1175 1199 0 +22.34(+1.90%)
May 18, 2012 1195 1201 1170 1176 0 -15.63(-1.31%)
May 17, 2012 1207 1214 1189 1192 0 -16.22(-1.34%)
May 16, 2012 1217 1225 1205 1208 0 -5.41(-0.45%)
May 15, 2012 1213 1228 1208 1214 0 -6.83(-0.56%)
May 14, 2012 1220 1230 1211 1221 0 -12.69(-1.03%)
May 11, 2012 1228 1245 1224 1233 0 -1.79(-0.14%)
May 10, 2012 1232 1248 1226 1235 0 +8.92(+0.73%)
May 09, 2012 1224 1236 1215 1226 0 -12.64(-1.02%)
May 08, 2012 1227 1244 1216 1239 0 +0.76(+0.06%)
May 07, 2012 1226 1244 1224 1238 0 +6.58(+0.53%)
May 04, 2012 1243 1249 1228 1231 0 -17.79(-1.42%)
May 03, 2012 1251 1262 1243 1249 0 -2.09(-0.17%)
May 02, 2012 1245 1258 1236 1251 0 -2.66(-0.21%)
May 01, 2012 1248 1266 1239 1254 0 +3.82(+0.31%)
Apr 30, 2012 1247 1258 1239 1250 0 +1.76(+0.14%)
Apr 27, 2012 1241 1258 1233 1248 0 +13.14(+1.06%)
Apr 26, 2012 1226 1243 1219 1235 0 +5.59(+0.45%)
Apr 25, 2012 1224 1236 1216 1230 0 +14.67(+1.21%)
Apr 24, 2012 1203 1219 1198 1215 0 +11.50(+0.96%)
Apr 23, 2012 1204 1212 1193 1203 0 -12.25(-1.01%)
Apr 20, 2012 1218 1227 1208 1216 0 +2.17(+0.18%)
Apr 19, 2012 1221 1232 1203 1214 0 -0.84(-0.07%)
Apr 18, 2012 1212 1230 1208 1214 0 -0.89(-0.07%)
Apr 17, 2012 1207 1227 1202 1215 0 +18.04(+1.51%)
Apr 16, 2012 1209 1218 1190 1197 0 -23.04(-1.89%)
Apr 13, 2012 1234 1243 1219 1220 0 -19.41(-1.57%)
Apr 12, 2012 1225 1245 1221 1240 0 +14.30(+1.17%)
Apr 11, 2012 1225 1234 1217 1225 0 +9.92(+0.82%)
Apr 10, 2012 1231 1239 1213 1215 0 -20.29(-1.64%)
Apr 09, 2012 1237 1245 1230 1236 0 -18.85(-1.50%)
Apr 05, 2012 1247 1259 1242 1255 0 -2.50(-0.20%)
Apr 04, 2012 1254 1268 1248 1257 0 -14.79(-1.16%)
Apr 03, 2012 1263 1279 1262 1272 0 -0.62(-0.05%)
Apr 02, 2012 1256 1280 1260 1273 0 +6.32(+0.50%)
Mar 30, 2012 1260 1278 1261 1266 0 +4.41(+0.35%)
Mar 29, 2012 1254 1269 1248 1262 0 -1.96(-0.16%)
Mar 28, 2012 1270 1279 1255 1264 0 -7.87(-0.62%)
Mar 27, 2012 1269 1280 1263 1272 0 +1.73(+0.14%)
Mar 26, 2012 1255 1274 1253 1270 0 +19.76(+1.58%)
Mar 23, 2012 1247 1257 1242 1250 0 +2.16(+0.17%)
Mar 22, 2012 1245 1255 1238 1248 0 -5.04(-0.40%)
Mar 21, 2012 1250 1260 1246 1253 0 +0.73(+0.06%)
Mar 20, 2012 1250 1259 1246 1252 0 -5.22(-0.42%)
Mar 19, 2012 1256 1268 1248 1258 0 -1.37(-0.11%)
Mar 16, 2012 1257 1265 1249 1259 0 +2.35(+0.19%)
Mar 15, 2012 1243 1260 1239 1257 0 +10.79(+0.87%)
Mar 14, 2012 1242 1255 1235 1246 0 +0.64(+0.05%)
Mar 13, 2012 1230 1248 1227 1245 0 +20.95(+1.71%)
Mar 12, 2012 1232 1239 1221 1224 0 -8.73(-0.71%)
Mar 09, 2012 1231 1246 1225 1233 0 +3.92(+0.32%)
Mar 08, 2012 1213 1233 1208 1229 0 +22.29(+1.85%)
Mar 07, 2012 1198 1212 1196 1207 0 +4.33(+0.36%)
Mar 06, 2012 1206 1214 1197 1202 0 -12.24(-1.01%)
Mar 05, 2012 1217 1227 1206 1215 0 -6.94(-0.57%)
Mar 02, 2012 1225 1234 1214 1222 0 -5.45(-0.44%)
Mar 01, 2012 1228 1239 1216 1227 0 -0.57(-0.05%)
Feb 29, 2012 1239 1246 1222 1228 0 -10.49(-0.85%)
Feb 28, 2012 1239 1249 1228 1238 0 -0.41(-0.03%)
Feb 27, 2012 1226 1245 1219 1238 0 +4.84(+0.39%)
Feb 24, 2012 1216 1238 1212 1234 0 +20.67(+1.70%)
Feb 23, 2012 1211 1224 1204 1213 0 +9.12(+0.76%)
Feb 22, 2012 1204 1213 1198 1204 0 -2.00(-0.17%)
Feb 21, 2012 1217 1222 1200 1206 0 -10.37(-0.85%)
Feb 17, 2012 1216 1216 1216 0 +0.64(+0.05%)
Feb 16, 2012 1205 1222 1198 1216 0 +7.52(+0.62%)
Feb 15, 2012 1210 1217 1199 1208 0 +0.69(+0.06%)
Feb 14, 2012 1204 1213 1196 1207 0 -3.12(-0.26%)
Feb 13, 2012 1209 1218 1202 1210 0 +7.70(+0.64%)
Feb 10, 2012 1196 1208 1186 1203 0 -2.30(-0.19%)
Feb 09, 2012 1208 1214 1195 1205 0 -4.23(-0.35%)
Feb 08, 2012 1211 1219 1200 1209 0 -3.23(-0.27%)
Feb 07, 2012 1213 1226 1202 1212 0 -11.51(-0.94%)
Feb 06, 2012 1220 1229 1212 1224 0 +1.03(+0.08%)
Feb 03, 2012 1219 1230 1210 1223 0 +16.39(+1.36%)
Feb 02, 2012 1207 1216 1196 1207 0 -5.75(-0.47%)
Feb 01, 2012 1199 1223 1195 1212 0 +15.78(+1.32%)
Jan 31, 2012 1201 1211 1189 1197 0 +0.57(+0.05%)
Jan 30, 2012 1192 1203 1180 1196 0 -5.06(-0.42%)
Jan 27, 2012 1195 1207 1189 1201 0 +2.46(+0.21%)
Jan 26, 2012 1202 1219 1184 1199 0 +2.78(+0.23%)
Jan 25, 2012 1169 1201 1166 1196 0 +24.64(+2.10%)
Jan 24, 2012 1161 1180 1153 1171 0 +11.07(+0.95%)
Jan 23, 2012 1163 1170 1152 1160 0 -3.66(-0.31%)
Jan 20, 2012 1161 1170 1150 1164 0 +3.27(+0.28%)
Jan 19, 2012 1140 1171 1138 1160 0 +19.44(+1.70%)
Jan 18, 2012 1130 1146 1121 1141 0 +10.17(+0.90%)
Jan 17, 2012 1136 1147 1125 1131 0 +6.53(+0.58%)
Jan 13, 2012 1124 1124 1124 0 -7.22(-0.64%)
Jan 12, 2012 1127 1140 1113 1132 0 +4.41(+0.39%)
Jan 11, 2012 1110 1133 1106 1127 0 +9.44(+0.84%)
Jan 10, 2012 1110 1124 1105 1118 0 +14.59(+1.32%)
Jan 09, 2012 1106 1114 1094 1103 0 +1.11(+0.10%)
Jan 06, 2012 1103 1116 1091 1102 0 +1.69(+0.15%)
Jan 05, 2012 1099 1108 1092 1100 0 -1.64(-0.15%)
Jan 04, 2012 1108 1116 1093 1102 0 +3.94(+0.36%)
Dec 30, 2011 1103 1109 1094 1098 0 -2.65(-0.24%)
Dec 29, 2011 1088 1104 1084 1101 0 +13.32(+1.22%)
Dec 28, 2011 1098 1101 1082 1087 0 -10.51(-0.96%)
Dec 27, 2011 1096 1105 1091 1098 0 -1.44(-0.13%)
Dec 23, 2011 1099 1099 1099 0 +12.53(+1.15%)
Dec 21, 2011 1075 1090 1068 1087 0 +6.45(+0.60%)
Dec 20, 2011 1060 1086 1057 1080 0 +33.08(+3.16%)
Dec 19, 2011 1061 1069 1043 1047 0 -9.09(-0.86%)
Dec 16, 2011 1068 1073 1048 1056 0 -4.30(-0.41%)
Dec 15, 2011 1063 1075 1052 1061 0 +3.51(+0.33%)
Dec 14, 2011 1064 1072 1050 1057 0 -10.46(-0.98%)
Dec 13, 2011 1080 1087 1062 1068 0 -9.11(-0.85%)
Dec 12, 2011 1084 1087 1068 1077 0 -13.18(-1.21%)
Dec 09, 2011 1075 1098 1072 1090 0 +21.29(+1.99%)
Dec 08, 2011 1090 1096 1065 1069 0 -29.41(-2.68%)
Dec 07, 2011 1097 1105 1080 1098 0 -5.49(-0.50%)
Dec 06, 2011 1110 1117 1093 1103 0 -4.86(-0.44%)
Dec 05, 2011 1110 1124 1097 1108 0 +15.61(+1.43%)
Dec 02, 2011 1122 1130 1081 1093 0 -21.98(-1.97%)
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.

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