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 (%)
Apr 30, 2015 1995 2015 1967 1984 0 -21.07(-1.05%)
Apr 29, 2015 2017 2027 1990 2005 0 -19.12(-0.94%)
Apr 28, 2015 2016 2033 1985 2024 0 +3.48(+0.17%)
Apr 27, 2015 2062 2070 2014 2021 0 -36.09(-1.75%)
Apr 24, 2015 2060 2073 2043 2057 0 -4.32(-0.21%)
Apr 23, 2015 2047 2072 2037 2061 0 +10.83(+0.53%)
Apr 22, 2015 2043 2063 2030 2050 0 +8.59(+0.42%)
Apr 21, 2015 2036 2051 2025 2042 0 +12.73(+0.63%)
Apr 20, 2015 2019 2040 2010 2029 0 +19.36(+0.96%)
Apr 17, 2015 2001 2020 1986 2010 0 -6.05(-0.30%)
Apr 16, 2015 2011 2027 2002 2016 0 +2.31(+0.11%)
Apr 15, 2015 2016 2029 2003 2013 0 +2.49(+0.12%)
Apr 14, 2015 2013 2025 1993 2011 0 -6.50(-0.32%)
Apr 13, 2015 2028 2042 2010 2017 0 -12.74(-0.63%)
Apr 10, 2015 2020 2041 2013 2030 0 +9.40(+0.47%)
Apr 09, 2015 2001 2027 1991 2021 0 +16.64(+0.83%)
Apr 08, 2015 1996 2014 1987 2004 0 +11.94(+0.60%)
Apr 07, 2015 1995 2016 1983 1992 0 -0.52(-0.03%)
Apr 06, 2015 1975 2006 1969 1993 0 +8.43(+0.42%)
Apr 02, 2015 1984 1984 1984 1984 0 +4.96(+0.25%)
Apr 01, 2015 1999 2006 1960 1979 0 -23.01(-1.15%)
Mar 31, 2015 2012 2025 1994 2002 0 -18.84(-0.93%)
Mar 30, 2015 2011 2030 2000 2021 0 +20.77(+1.04%)
Mar 27, 2015 1981 2006 1974 2000 0 +23.37(+1.18%)
Mar 26, 2015 1977 1995 1964 1977 0 -6.43(-0.32%)
Mar 25, 2015 2009 2025 1980 1983 0 -23.18(-1.16%)
Mar 24, 2015 2012 2032 1997 2007 0 -3.15(-0.16%)
Mar 23, 2015 2004 2024 1992 2010 0 +4.66(+0.23%)
Mar 20, 2015 2015 2028 1996 2005 0 +1.73(+0.09%)
Mar 19, 2015 1996 2012 1983 2003 0 +6.81(+0.34%)
Mar 18, 2015 1972 2009 1957 1996 0 +18.51(+0.94%)
Mar 17, 2015 1978 1995 1963 1978 0 -6.24(-0.31%)
Mar 16, 2015 1968 1998 1963 1984 0 +32.62(+1.67%)
Mar 13, 2015 1960 1972 1933 1952 0 -10.93(-0.56%)
Mar 12, 2015 1945 1972 1937 1963 0 +23.29(+1.20%)
Mar 11, 2015 1944 1958 1926 1939 0 -1.51(-0.08%)
Mar 10, 2015 1942 1958 1930 1941 0 -18.04(-0.92%)
Mar 09, 2015 1952 1967 1940 1959 0 +7.91(+0.41%)
Mar 06, 2015 1981 1990 1940 1951 0 -37.86(-1.90%)
Mar 05, 2015 1976 2002 1970 1989 0 +15.78(+0.80%)
Mar 04, 2015 1973 1986 1957 1973 0 +2.51(+0.13%)
Mar 03, 2015 1971 1972 1963 1970 0 -30.10(-1.50%)
Mar 02, 2015 1986 2012 1974 2001 0 +16.40(+0.83%)
Feb 27, 2015 1987 2003 1972 1984 0 -4.09(-0.21%)
Feb 26, 2015 1985 1992 1978 1988 0 -0.04(-0.00%)
Feb 25, 2015 1987 2001 1971 1988 0 -1.38(-0.07%)
Feb 24, 2015 1980 2001 1966 1990 0 +7.25(+0.37%)
Feb 23, 2015 1975 1996 1965 1982 0 +5.70(+0.29%)
Feb 20, 2015 1959 1981 1940 1977 0 +13.76(+0.70%)
Feb 19, 2015 1969 1978 1951 1963 0 -12.96(-0.66%)
Feb 18, 2015 1966 1983 1948 1976 0 +24.05(+1.23%)
Feb 17, 2015 1953 1962 1936 1952 0 -4.34(-0.22%)
Feb 13, 2015 1956 1956 1956 1956 0 +15.14(+0.78%)
Feb 12, 2015 1941 1953 1923 1941 0 +11.03(+0.57%)
Feb 11, 2015 1930 1947 1913 1930 0 +0.26(+0.01%)
Feb 10, 2015 1918 1935 1905 1930 0 +23.22(+1.22%)
Feb 09, 2015 1928 1939 1897 1907 0 -28.96(-1.50%)
Feb 06, 2015 1952 1967 1925 1936 0 -16.55(-0.85%)
Feb 05, 2015 1939 1965 1932 1952 0 +32.60(+1.70%)
Feb 04, 2015 1921 1941 1908 1919 0 -1.66(-0.09%)
Feb 03, 2015 1918 1933 1897 1921 0 +10.54(+0.55%)
Feb 02, 2015 1905 1920 1870 1911 0 +7.57(+0.40%)
Jan 30, 2015 1922 1937 1896 1903 0 -34.06(-1.76%)
Jan 29, 2015 1921 1944 1899 1937 0 +20.97(+1.09%)
Jan 28, 2015 1941 1958 1911 1916 0 -9.72(-0.50%)
Jan 27, 2015 1922 1941 1909 1926 0 -11.22(-0.58%)
Jan 26, 2015 1927 1945 1910 1937 0 +3.81(+0.20%)
Jan 23, 2015 1943 1955 1926 1933 0 -14.10(-0.72%)
Jan 22, 2015 1936 1952 1919 1947 0 +31.83(+1.66%)
Jan 21, 2015 1913 1931 1898 1916 0 +1.73(+0.09%)
Jan 20, 2015 1933 1942 1897 1914 0 -8.06(-0.42%)
Jan 16, 2015 1899 1927 1887 1922 0 +17.15(+0.90%)
Jan 15, 2015 1905 1906 1898 1905 0 -21.53(-1.12%)
Jan 14, 2015 1918 1936 1900 1926 0 -11.33(-0.58%)
Jan 13, 2015 1938 1938 1938 1938 0 -9.26(-0.48%)
Jan 12, 2015 1955 1964 1935 1947 0 -3.25(-0.17%)
Jan 09, 2015 1964 1975 1940 1950 0 -17.61(-0.89%)
Jan 08, 2015 1945 1978 1937 1968 0 +41.18(+2.14%)
Jan 07, 2015 1903 1934 1893 1926 0 +36.60(+1.94%)
Jan 06, 2015 1905 1918 1874 1890 0 -11.97(-0.63%)
Jan 05, 2015 1893 1928 1879 1902 0 -9.94(-0.52%)
Jan 02, 2015 1924 1939 1898 1912 0 -5.25(-0.27%)
Dec 31, 2014 1917 1917 1917 1917 0 -17.86(-0.92%)
Dec 30, 2014 1934 1949 1924 1935 0 -1.31(-0.07%)
Dec 29, 2014 1931 1944 1921 1936 0 +0.78(+0.04%)
Dec 26, 2014 1938 1948 1927 1935 0 +0.31(+0.02%)
Dec 24, 2014 1935 1935 1935 1935 0 +5.23(+0.27%)
Dec 23, 2014 1946 1960 1910 1930 0 -5.56(-0.29%)
Dec 22, 2014 1928 1948 1918 1935 0 +4.51(+0.23%)
Dec 19, 2014 1940 1955 1917 1931 0 -5.72(-0.30%)
Dec 18, 2014 1916 1939 1902 1937 0 +43.14(+2.28%)
Dec 17, 2014 1860 1899 1847 1894 0 +39.88(+2.15%)
Dec 16, 2014 1854 1886 1853 1854 0 -8.76(-0.47%)
Dec 15, 2014 1890 1897 1853 1862 0 -19.61(-1.04%)
Dec 12, 2014 1886 1906 1874 1882 0 -20.50(-1.08%)
Dec 11, 2014 1900 1921 1888 1903 0 +13.65(+0.72%)
Dec 10, 2014 1923 1931 1884 1889 0 -39.68(-2.06%)
Dec 09, 2014 1909 1933 1894 1929 0 +2.32(+0.12%)
Dec 08, 2014 1924 1945 1915 1926 0 -1.12(-0.06%)
Dec 05, 2014 1919 1940 1909 1927 0 +4.46(+0.23%)
Dec 04, 2014 1926 1941 1911 1923 0 -7.14(-0.37%)
Dec 03, 2014 1921 1938 1911 1930 0 +5.80(+0.30%)
Dec 02, 2014 1909 1933 1900 1924 0 +17.82(+0.93%)
Dec 01, 2014 1902 1922 1887 1906 0 -0.31(-0.02%)
Nov 28, 2014 1910 1926 1900 1907 0 +2.87(+0.15%)
Nov 26, 2014 1904 1904 1904 1904 0 +16.71(+0.89%)
Nov 25, 2014 1886 1903 1870 1887 0 +1.73(+0.09%)
Nov 24, 2014 1873 1889 1864 1885 0 +18.69(+1.00%)
Nov 21, 2014 1880 1887 1857 1867 0 +6.27(+0.34%)
Nov 20, 2014 1855 1867 1840 1860 0 +0.15(+0.01%)
Nov 19, 2014 1876 1883 1853 1860 0 -18.92(-1.01%)
Nov 18, 2014 1858 1887 1851 1879 0 +23.45(+1.26%)
Nov 17, 2014 1847 1865 1839 1856 0 +6.22(+0.34%)
Nov 14, 2014 1854 1865 1839 1850 0 -9.47(-0.51%)
Nov 13, 2014 1859 1873 1847 1859 0 +2.86(+0.15%)
Nov 12, 2014 1841 1861 1834 1856 0 +10.07(+0.55%)
Nov 11, 2014 1841 1856 1830 1846 0 +7.65(+0.42%)
Nov 10, 2014 1823 1845 1812 1838 0 +17.12(+0.94%)
Nov 07, 2014 1837 1847 1810 1821 0 -16.77(-0.91%)
Nov 06, 2014 1827 1845 1817 1838 0 +13.97(+0.77%)
Nov 05, 2014 1813 1837 1800 1824 0 +20.80(+1.15%)
Nov 04, 2014 1808 1827 1790 1803 0 -7.70(-0.43%)
Nov 03, 2014 1822 1830 1800 1811 0 -12.92(-0.71%)
Oct 31, 2014 1833 1844 1813 1824 0 +13.59(+0.75%)
Oct 30, 2014 1792 1817 1782 1810 0 +17.14(+0.96%)
Oct 28, 2014 1775 1797 1768 1793 0 +23.63(+1.34%)
Oct 27, 2014 1762 1774 1760 1770 0 +5.74(+0.33%)
Oct 24, 2014 1750 1772 1745 1764 0 +17.18(+0.98%)
Oct 23, 2014 1735 1757 1730 1747 0 +24.45(+1.42%)
Oct 21, 2014 1703 1729 1697 1722 0 +28.13(+1.66%)
Oct 20, 2014 1674 1697 1669 1694 0 +17.13(+1.02%)
Oct 17, 2014 1686 1701 1661 1677 0 +0.23(+0.01%)
Oct 16, 2014 1664 1700 1652 1677 0 -11.94(-0.71%)
Oct 15, 2014 1681 1700 1646 1689 0 -13.32(-0.78%)
Oct 14, 2014 1717 1736 1693 1702 0 -6.64(-0.39%)
Oct 13, 2014 1725 1741 1702 1709 0 -19.27(-1.12%)
Oct 10, 2014 1735 1759 1722 1728 0 -11.28(-0.65%)
Oct 09, 2014 1763 1775 1735 1739 0 -28.74(-1.63%)
Oct 08, 2014 1732 1770 1725 1768 0 +36.57(+2.11%)
Oct 07, 2014 1739 1755 1721 1731 0 -16.35(-0.94%)
Oct 06, 2014 1751 1764 1732 1748 0 +21.98(+1.27%)
Oct 03, 2014 1716 1733 1709 1726 0 +21.65(+1.27%)
Oct 02, 2014 1694 1711 1681 1704 0 +10.40(+0.61%)
Oct 01, 2014 1697 1706 1679 1694 0 -4.60(-0.27%)
Sep 30, 2014 1710 1716 1694 1698 0 -11.99(-0.70%)
Sep 29, 2014 1697 1717 1693 1710 0 -2.53(-0.15%)
Sep 26, 2014 1705 1721 1699 1713 0 +10.74(+0.63%)
Sep 25, 2014 1718 1722 1695 1702 0 -32.00(-1.85%)
Sep 19, 2014 1752 1759 1726 1734 0 -14.28(-0.82%)
Sep 18, 2014 1744 1757 1734 1748 0 +11.95(+0.69%)
Sep 17, 2014 1747 1759 1727 1736 0 -12.23(-0.70%)
Sep 16, 2014 1741 1755 1727 1749 0 +5.98(+0.34%)
Sep 15, 2014 1750 1755 1731 1743 0 -8.02(-0.46%)
Sep 12, 2014 1764 1770 1742 1751 0 -14.53(-0.82%)
Sep 11, 2014 1755 1770 1747 1765 0 +2.66(+0.15%)
Sep 10, 2014 1756 1769 1748 1763 0 +9.68(+0.55%)
Sep 09, 2014 1759 1766 1743 1753 0 -5.84(-0.33%)
Sep 08, 2014 1752 1769 1745 1759 0 +5.09(+0.29%)
Sep 05, 2014 1752 1761 1734 1754 0 +4.21(+0.24%)
Sep 04, 2014 1762 1775 1745 1749 0 -8.95(-0.51%)
Sep 03, 2014 1765 1774 1754 1758 0 -4.71(-0.27%)
Sep 02, 2014 1770 1776 1755 1763 0 -4.10(-0.23%)
Aug 29, 2014 1767 1767 1767 0 +10.81(+0.62%)
Aug 28, 2014 1757 1766 1747 1756 0 -7.17(-0.41%)
Aug 27, 2014 1772 1777 1757 1763 0 -9.15(-0.52%)
Aug 26, 2014 1767 1779 1760 1773 0 +6.30(+0.36%)
Aug 25, 2014 1766 1776 1758 1766 0 +8.39(+0.48%)
Aug 22, 2014 1767 1774 1751 1758 0 -11.39(-0.64%)
Aug 21, 2014 1769 1779 1757 1769 0 +7.48(+0.42%)
Aug 20, 2014 1762 1770 1749 1762 0 -4.35(-0.25%)
Aug 19, 2014 1765 1775 1755 1766 0 +2.50(+0.14%)
Aug 18, 2014 1757 1769 1750 1764 0 +17.92(+1.03%)
Aug 15, 2014 1761 1766 1731 1746 0 -8.11(-0.46%)
Aug 14, 2014 1753 1764 1742 1754 0 +3.30(+0.19%)
Aug 13, 2014 1737 1754 1731 1751 0 +19.89(+1.15%)
Aug 12, 2014 1729 1744 1720 1731 0 +2.07(+0.12%)
Aug 11, 2014 1732 1744 1720 1729 0 +2.29(+0.13%)
Aug 08, 2014 1716 1733 1701 1726 0 +9.65(+0.56%)
Aug 07, 2014 1739 1750 1707 1717 0 -24.32(-1.40%)
Aug 06, 2014 1733 1752 1729 1741 0 -2.06(-0.12%)
Aug 05, 2014 1746 1762 1733 1743 0 -5.83(-0.33%)
Aug 04, 2014 1736 1755 1722 1749 0 +12.12(+0.70%)
Aug 01, 2014 1738 1752 1718 1737 0 -5.68(-0.33%)
Jul 31, 2014 1762 1773 1736 1742 0 -28.94(-1.63%)
Jul 23, 2014 1771 1781 1760 1771 0 +5.74(+0.33%)
Jul 22, 2014 1757 1778 1752 1766 0 +16.10(+0.92%)
Jul 21, 2014 1751 1760 1735 1750 0 -9.15(-0.52%)
Jul 18, 2014 1746 1766 1733 1759 0 +17.73(+1.02%)
Jul 17, 2014 1754 1770 1735 1741 0 -23.11(-1.31%)
Jul 16, 2014 1776 1781 1756 1764 0 -4.65(-0.26%)
Jul 15, 2014 1773 1787 1756 1769 0 -12.20(-0.69%)
Jul 14, 2014 1791 1797 1771 1781 0 -1.74(-0.10%)
Jul 11, 2014 1772 1786 1764 1783 0 +6.51(+0.37%)
Jul 10, 2014 1757 1782 1748 1776 0 +2.14(+0.12%)
Jul 09, 2014 1771 1784 1760 1774 0 +4.65(+0.26%)
Jul 08, 2014 1781 1787 1757 1769 0 -13.35(-0.75%)
Jul 07, 2014 1788 1796 1773 1783 0 -8.59(-0.48%)
Jul 03, 2014 1791 1791 1791 0 +3.15(+0.18%)
Jul 02, 2014 1781 1795 1768 1788 0 +6.10(+0.34%)
Jul 01, 2014 1760 1790 1756 1782 0 +31.65(+1.81%)
Jun 30, 2014 1759 1766 1741 1750 0 -6.03(-0.34%)
Jun 27, 2014 1751 1767 1743 1756 0 -0.44(-0.03%)
Jun 26, 2014 1764 1769 1745 1757 0 -7.70(-0.44%)
Jun 25, 2014 1752 1769 1746 1765 0 +16.33(+0.93%)
Jun 24, 2014 1752 1767 1744 1748 0 -7.09(-0.40%)
Jun 23, 2014 1763 1770 1750 1755 0 -7.66(-0.43%)
Jun 20, 2014 1763 1772 1751 1763 0 +6.64(+0.38%)
Jun 19, 2014 1751 1762 1742 1756 0 +7.88(+0.45%)
Jun 18, 2014 1734 1752 1726 1748 0 +12.22(+0.70%)
Jun 17, 2014 1737 1750 1721 1736 0 -5.62(-0.32%)
Jun 16, 2014 1738 1766 1730 1742 0 +12.61(+0.73%)
Jun 13, 2014 1738 1745 1723 1729 0 -5.37(-0.31%)
Jun 12, 2014 1744 1750 1723 1735 0 -8.07(-0.46%)
Jun 11, 2014 1748 1755 1732 1743 0 -8.81(-0.50%)
Jun 10, 2014 1760 1765 1737 1752 0 -11.41(-0.65%)
Jun 06, 2014 1763 1772 1750 1763 0 +1.48(+0.08%)
Jun 05, 2014 1747 1766 1738 1761 0 +13.21(+0.76%)
Jun 04, 2014 1737 1754 1730 1748 0 +2.73(+0.16%)
Jun 03, 2014 1738 1757 1729 1746 0 +1.83(+0.10%)
Jun 02, 2014 1745 1754 1729 1744 0 +0.46(+0.03%)
May 30, 2014 1747 1758 1730 1743 0 +0.77(+0.04%)
May 29, 2014 1740 1751 1731 1742 0 +7.71(+0.44%)
May 28, 2014 1740 1752 1720 1735 0 +10.13(+0.59%)
May 27, 2014 1725 1734 1710 1725 0 +6.56(+0.38%)
May 23, 2014 1718 1718 1718 0 +1.60(+0.09%)
May 22, 2014 1712 1724 1701 1716 0 +3.58(+0.21%)
May 21, 2014 1709 1723 1698 1713 0 +8.31(+0.49%)
May 20, 2014 1719 1724 1692 1705 0 -13.66(-0.79%)
May 19, 2014 1709 1725 1702 1718 0 +3.57(+0.21%)
May 16, 2014 1702 1722 1694 1715 0 +12.10(+0.71%)
May 15, 2014 1712 1719 1690 1703 0 -16.92(-0.98%)
May 14, 2014 1725 1733 1710 1719 0 -7.25(-0.42%)
May 13, 2014 1738 1746 1721 1727 0 -8.91(-0.51%)
May 12, 2014 1723 1744 1716 1736 0 +18.21(+1.06%)
May 09, 2014 1702 1723 1686 1717 0 +10.90(+0.64%)
May 08, 2014 1702 1729 1693 1707 0 +2.36(+0.14%)
May 07, 2014 1703 1716 1678 1704 0 +2.67(+0.16%)
May 06, 2014 1704 1722 1690 1702 0 -8.29(-0.48%)
May 05, 2014 1693 1717 1681 1710 0 +10.35(+0.61%)
May 02, 2014 1695 1714 1679 1699 0 +10.54(+0.62%)
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