Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2016 2303 2313 2280 2295 0 -4.96(-0.22%)
May 27, 2016 2300 2300 2300 2300 0 +11.97(+0.52%)
May 26, 2016 2288 2303 2273 2288 0 -3.70(-0.16%)
May 25, 2016 2294 2309 2278 2292 0 +4.52(+0.20%)
May 24, 2016 2267 2295 2258 2287 0 +31.30(+1.39%)
May 23, 2016 2264 2275 2247 2256 0 -6.06(-0.27%)
May 20, 2016 2248 2275 2238 2262 0 +25.18(+1.13%)
May 19, 2016 2240 2253 2217 2237 0 -11.17(-0.50%)
May 18, 2016 2242 2271 2224 2248 0 +3.29(+0.15%)
May 17, 2016 2271 2282 2234 2245 0 -31.03(-1.36%)
May 16, 2016 2251 2287 2247 2276 0 +27.71(+1.23%)
May 13, 2016 2255 2275 2237 2248 0 -9.24(-0.41%)
May 12, 2016 2259 2272 2232 2257 0 +3.18(+0.14%)
May 11, 2016 2261 2276 2246 2254 0 -6.39(-0.28%)
May 10, 2016 2257 2269 2241 2260 0 +11.84(+0.53%)
May 09, 2016 2233 2266 2229 2248 0 +17.50(+0.78%)
May 06, 2016 2224 2244 2208 2231 0 +0.55(+0.02%)
May 05, 2016 2225 2247 2212 2230 0 +6.84(+0.31%)
May 04, 2016 2225 2243 2209 2224 0 -11.66(-0.52%)
May 03, 2016 2245 2261 2220 2235 0 -21.87(-0.97%)
May 02, 2016 2246 2267 2230 2257 0 +16.85(+0.75%)
Apr 29, 2016 2254 2267 2215 2240 0 -20.89(-0.92%)
Apr 28, 2016 2286 2327 2247 2261 0 +40.61(+1.83%)
Apr 27, 2016 2214 2242 2189 2221 0 +5.35(+0.24%)
Apr 26, 2016 2219 2234 2196 2215 0 -0.24(-0.01%)
Apr 25, 2016 2208 2229 2198 2215 0 +2.09(+0.09%)
Apr 22, 2016 2205 2225 2190 2213 0 +2.26(+0.10%)
Apr 21, 2016 2213 2236 2195 2211 0 -4.68(-0.21%)
Apr 20, 2016 2202 2235 2188 2216 0 +36.77(+1.69%)
Apr 19, 2016 2193 2200 2162 2179 0 -9.84(-0.45%)
Apr 18, 2016 2173 2198 2160 2189 0 +10.96(+0.50%)
Apr 15, 2016 2176 2187 2154 2178 0 +0.07(+0.00%)
Apr 14, 2016 2175 2193 2161 2178 0 +3.59(+0.17%)
Apr 13, 2016 2150 2182 2141 2174 0 +34.22(+1.60%)
Apr 12, 2016 2126 2149 2107 2140 0 +23.54(+1.11%)
Apr 11, 2016 2117 2139 2104 2116 0 +4.30(+0.20%)
Apr 08, 2016 2121 2133 2100 2112 0 +3.87(+0.18%)
Apr 07, 2016 2127 2136 2092 2108 0 -24.98(-1.17%)
Apr 06, 2016 2085 2140 2083 2133 0 +45.60(+2.18%)
Apr 05, 2016 2103 2115 2077 2088 0 -33.38(-1.57%)
Apr 04, 2016 2104 2149 2085 2121 0 +42.54(+2.05%)
Apr 01, 2016 2050 2085 2037 2079 0 +19.74(+0.96%)
Mar 31, 2016 2054 2075 2043 2059 0 +5.37(+0.26%)
Mar 30, 2016 2064 2075 2041 2053 0 +2.07(+0.10%)
Mar 29, 2016 2009 2059 2001 2051 0 +40.62(+2.02%)
Mar 28, 2016 2014 2026 1995 2011 0 +7.12(+0.36%)
Mar 24, 2016 2004 2004 2004 2004 0 -6.26(-0.31%)
Mar 23, 2016 2025 2037 2001 2010 0 -15.99(-0.79%)
Mar 22, 2016 1997 2034 1988 2026 0 +15.40(+0.77%)
Mar 21, 2016 2009 2027 1996 2010 0 -3.21(-0.16%)
Mar 18, 2016 1981 2022 1970 2014 0 +37.16(+1.88%)
Mar 17, 2016 2007 2019 1956 1976 0 -36.77(-1.83%)
Mar 16, 2016 2012 2037 1993 2013 0 -7.71(-0.38%)
Mar 15, 2016 2040 2055 2012 2021 0 -33.16(-1.61%)
Mar 14, 2016 2037 2069 2023 2054 0 +6.86(+0.34%)
Mar 11, 2016 2014 2055 2008 2047 0 +45.09(+2.25%)
Mar 10, 2016 2007 2020 1983 2002 0 +1.12(+0.06%)
Mar 09, 2016 2005 2016 1987 2001 0 +2.70(+0.14%)
Mar 08, 2016 2009 2024 1988 1998 0 -21.80(-1.08%)
Mar 07, 2016 2001 2032 1990 2020 0 +10.63(+0.53%)
Mar 04, 2016 2002 2025 1986 2010 0 +2.91(+0.15%)
Mar 03, 2016 1994 2014 1981 2007 0 +5.90(+0.29%)
Mar 02, 2016 1987 2008 1973 2001 0 +9.05(+0.45%)
Mar 01, 2016 1976 2001 1953 1992 0 +20.67(+1.05%)
Feb 29, 2016 1986 2000 1965 1971 0 -17.90(-0.90%)
Feb 26, 2016 1983 2007 1969 1989 0 +9.52(+0.48%)
Feb 25, 2016 1955 1984 1937 1979 0 +30.85(+1.58%)
Feb 24, 2016 1921 1957 1903 1949 0 +13.65(+0.71%)
Feb 23, 2016 1938 1959 1917 1935 0 -14.32(-0.73%)
Feb 22, 2016 1951 1967 1931 1949 0 +11.10(+0.57%)
Feb 19, 2016 1932 1948 1906 1938 0 +6.44(+0.33%)
Feb 18, 2016 1936 1955 1921 1932 0 -3.36(-0.17%)
Feb 17, 2016 1922 1947 1904 1935 0 +28.95(+1.52%)
Feb 16, 2016 1877 1915 1858 1906 0 +47.01(+2.53%)
Feb 12, 2016 1859 1859 1859 1859 0 +17.39(+0.94%)
Feb 11, 2016 1836 1864 1815 1842 0 -25.26(-1.35%)
Feb 10, 2016 1860 1889 1856 1867 0 +25.89(+1.41%)
Feb 09, 2016 1822 1866 1809 1841 0 +3.64(+0.20%)
Feb 08, 2016 1886 1894 1807 1837 0 -63.82(-3.36%)
Feb 05, 2016 1942 1959 1892 1901 0 -52.19(-2.67%)
Feb 04, 2016 1944 1970 1926 1953 0 +7.90(+0.41%)
Feb 03, 2016 1957 1965 1909 1946 0 +12.78(+0.66%)
Feb 02, 2016 1933 1955 1915 1933 0 -21.50(-1.10%)
Feb 01, 2016 1927 1968 1917 1954 0 +18.40(+0.95%)
Jan 29, 2016 1903 1949 1891 1936 0 +43.67(+2.31%)
Jan 28, 2016 1952 1967 1874 1892 0 -58.82(-3.01%)
Jan 27, 2016 1970 2001 1935 1951 0 -22.59(-1.14%)
Jan 26, 2016 1957 1988 1939 1974 0 +16.26(+0.83%)
Jan 25, 2016 1958 1985 1943 1957 0 -7.34(-0.37%)
Jan 22, 2016 1958 1988 1934 1965 0 +41.48(+2.16%)
Jan 21, 2016 1930 1951 1895 1923 0 -1.19(-0.06%)
Jan 20, 2016 1897 1943 1856 1924 0 +2.75(+0.14%)
Jan 19, 2016 1944 1964 1903 1922 0 -16.73(-0.86%)
Jan 15, 2016 1938 1938 1938 1938 0 -22.71(-1.16%)
Jan 14, 2016 1936 1973 1910 1961 0 +28.86(+1.49%)
Jan 13, 2016 1996 2021 1927 1932 0 -48.11(-2.43%)
Jan 12, 2016 1962 1997 1944 1980 0 +30.35(+1.56%)
Jan 11, 2016 1980 1995 1927 1950 0 -22.92(-1.16%)
Jan 08, 2016 2001 2021 1965 1973 0 -16.94(-0.85%)
Jan 07, 2016 2003 2030 1975 1990 0 -46.66(-2.29%)
Jan 06, 2016 2014 2055 2004 2036 0 -4.77(-0.23%)
Jan 05, 2016 2027 2056 2014 2041 0 +17.90(+0.88%)
Jan 04, 2016 2037 2053 1996 2023 0 -37.32(-1.81%)
Dec 31, 2015 2061 2061 2061 2061 0 -17.37(-0.84%)
Dec 30, 2015 2088 2097 2072 2078 0 -8.95(-0.43%)
Dec 29, 2015 2072 2101 2063 2087 0 +20.02(+0.97%)
Dec 28, 2015 2057 2074 2045 2067 0 +3.46(+0.17%)
Dec 24, 2015 2064 2064 2064 2064 0 +3.48(+0.17%)
Dec 23, 2015 2058 2071 2034 2060 0 +12.50(+0.61%)
Dec 22, 2015 2038 2056 2016 2048 0 +17.91(+0.88%)
Dec 21, 2015 2029 2044 2007 2030 0 +6.46(+0.32%)
Dec 18, 2015 2026 2057 2008 2023 0 -13.94(-0.68%)
Dec 17, 2015 2062 2073 2028 2037 0 -18.96(-0.92%)
Dec 16, 2015 2048 2070 2020 2056 0 +20.23(+0.99%)
Dec 15, 2015 2023 2052 2004 2036 0 +27.60(+1.37%)
Dec 14, 2015 2009 2031 1986 2008 0 -139.27(-6.49%)
Dec 11, 2015 2154 2177 2134 2148 0 -24.94(-1.15%)
Dec 10, 2015 2154 2191 2140 2172 0 +21.50(+1.00%)
Dec 09, 2015 2157 2187 2131 2151 0 -17.53(-0.81%)
Dec 08, 2015 2172 2190 2151 2168 0 -16.01(-0.73%)
Dec 07, 2015 2192 2211 2167 2184 0 -14.00(-0.64%)
Dec 04, 2015 2173 2211 2164 2198 0 +29.32(+1.35%)
Dec 03, 2015 2225 2238 2159 2169 0 -54.04(-2.43%)
Dec 02, 2015 2234 2251 2212 2223 0 -9.15(-0.41%)
Dec 01, 2015 2225 2245 2202 2232 0 +20.75(+0.94%)
Nov 30, 2015 2226 2240 2204 2212 0 -8.54(-0.38%)
Nov 27, 2015 2215 2231 2202 2220 0 +9.10(+0.41%)
Nov 25, 2015 2211 2211 2211 2211 0 +9.65(+0.44%)
Nov 24, 2015 2193 2212 2175 2201 0 -4.46(-0.20%)
Nov 23, 2015 2206 2220 2204 2206 0 +12.83(+0.59%)
Nov 20, 2015 2189 2219 2178 2193 0 +13.54(+0.62%)
Nov 19, 2015 2192 2200 2171 2179 0 -15.38(-0.70%)
Nov 18, 2015 2174 2203 2159 2195 0 +26.03(+1.20%)
Nov 17, 2015 2167 2190 2153 2169 0 +0.80(+0.04%)
Nov 16, 2015 2147 2174 2134 2168 0 +19.41(+0.90%)
Nov 13, 2015 2149 2172 2137 2149 0 -5.26(-0.24%)
Nov 12, 2015 2168 2194 2144 2154 0 -38.60(-1.76%)
Nov 11, 2015 2208 2220 2185 2192 0 -13.37(-0.61%)
Nov 10, 2015 2191 2216 2175 2206 0 +13.12(+0.60%)
Nov 09, 2015 2201 2213 2175 2193 0 -18.06(-0.82%)
Nov 06, 2015 2197 2220 2178 2211 0 +5.16(+0.23%)
Nov 05, 2015 2197 2220 2176 2206 0 +5.65(+0.26%)
Nov 04, 2015 2204 2218 2180 2200 0 +4.58(+0.21%)
Nov 03, 2015 2192 2212 2168 2195 0 -0.15(-0.01%)
Nov 02, 2015 2172 2207 2161 2196 0 +29.11(+1.34%)
Oct 30, 2015 2161 2190 2143 2166 0 +9.89(+0.46%)
Oct 29, 2015 2145 2179 2122 2157 0 +9.51(+0.44%)
Oct 28, 2015 2117 2156 2091 2147 0 +30.24(+1.43%)
Oct 27, 2015 2117 2140 2090 2117 0 +12.62(+0.60%)
Oct 26, 2015 2107 2125 2084 2104 0 -3.06(-0.15%)
Oct 23, 2015 2094 2132 2076 2107 0 +31.28(+1.51%)
Oct 22, 2015 2099 2114 2042 2076 0 -21.13(-1.01%)
Oct 21, 2015 2133 2143 2076 2097 0 -21.61(-1.02%)
Oct 20, 2015 2123 2141 2099 2119 0 -17.53(-0.82%)
Oct 19, 2015 2116 2149 2107 2136 0 +15.91(+0.75%)
Oct 16, 2015 2102 2131 2091 2120 0 +24.63(+1.18%)
Oct 15, 2015 2053 2102 2043 2096 0 +47.90(+2.34%)
Oct 14, 2015 2064 2082 2037 2048 0 -11.54(-0.56%)
Oct 13, 2015 2062 2097 2041 2059 0 -18.96(-0.91%)
Oct 12, 2015 2067 2093 2049 2078 0 +9.49(+0.46%)
Oct 09, 2015 2054 2082 2042 2069 0 +15.62(+0.76%)
Oct 08, 2015 2040 2062 2020 2053 0 +6.39(+0.31%)
Oct 07, 2015 2031 2053 2008 2047 0 +21.45(+1.06%)
Oct 06, 2015 2058 2079 2005 2025 0 -42.46(-2.05%)
Oct 05, 2015 2073 2096 2044 2068 0 +4.03(+0.20%)
Oct 02, 2015 1994 2066 1984 2064 0 +37.46(+1.85%)
Oct 01, 2015 2021 2044 1985 2026 0 +5.08(+0.25%)
Sep 30, 2015 2019 2042 1995 2021 0 +24.73(+1.24%)
Sep 29, 2015 1991 2031 1966 1996 0 +7.01(+0.35%)
Sep 28, 2015 2047 2053 1971 1989 0 -69.14(-3.36%)
Sep 25, 2015 2113 2125 2042 2059 0 -42.13(-2.01%)
Sep 24, 2015 2090 2116 2071 2101 0 -2.53(-0.12%)
Sep 23, 2015 2110 2132 2094 2103 0 -7.91(-0.37%)
Sep 22, 2015 2114 2131 2087 2111 0 -19.83(-0.93%)
Sep 21, 2015 2150 2172 2114 2131 0 -7.86(-0.37%)
Sep 18, 2015 2138 2165 2123 2139 0 -22.29(-1.03%)
Sep 17, 2015 2153 2191 2140 2161 0 +11.48(+0.53%)
Sep 16, 2015 2143 2158 2125 2150 0 +7.37(+0.34%)
Sep 15, 2015 2131 2159 2116 2142 0 +15.74(+0.74%)
Sep 14, 2015 2127 2149 2111 2127 0 -14.08(-0.66%)
Sep 11, 2015 2123 2151 2111 2141 0 +11.13(+0.52%)
Sep 10, 2015 2111 2146 2098 2130 0 +11.12(+0.52%)
Sep 09, 2015 2175 2182 2113 2118 0 -42.35(-1.96%)
Sep 08, 2015 2144 2165 2124 2161 0 +50.08(+2.37%)
Sep 04, 2015 2111 2111 2111 2111 0 -20.20(-0.95%)
Sep 03, 2015 2137 2164 2118 2131 0 +0.11(+0.01%)
Sep 02, 2015 2116 2138 2088 2131 0 +43.68(+2.09%)
Sep 01, 2015 2110 2133 2072 2087 0 -62.40(-2.90%)
Aug 31, 2015 2173 2195 2144 2150 0 -31.64(-1.45%)
Aug 28, 2015 2163 2192 2144 2181 0 +9.71(+0.45%)
Aug 27, 2015 2151 2184 2124 2171 0 +51.59(+2.43%)
Aug 26, 2015 2109 2128 2059 2120 0 +50.19(+2.43%)
Aug 25, 2015 2122 2145 2061 2070 0 +10.78(+0.52%)
Aug 24, 2015 2044 2114 1973 2059 0 -82.81(-3.87%)
Aug 21, 2015 2156 2184 2129 2142 0 -41.55(-1.90%)
Aug 20, 2015 2213 2227 2179 2183 0 -47.28(-2.12%)
Aug 19, 2015 2233 2249 2207 2231 0 -13.27(-0.59%)
Aug 18, 2015 2245 2265 2232 2244 0 -5.71(-0.25%)
Aug 17, 2015 2218 2254 2203 2249 0 +21.61(+0.97%)
Aug 14, 2015 2214 2236 2199 2228 0 +10.19(+0.46%)
Aug 13, 2015 2225 2252 2200 2218 0 -3.61(-0.16%)
Aug 12, 2015 2202 2229 2180 2221 0 +2.39(+0.11%)
Aug 11, 2015 2215 2236 2200 2219 0 -8.46(-0.38%)
Aug 10, 2015 2222 2243 2209 2227 0 +17.97(+0.81%)
Aug 07, 2015 2205 2226 2176 2209 0 -0.91(-0.04%)
Aug 06, 2015 2257 2271 2200 2210 0 -48.15(-2.13%)
Aug 05, 2015 2249 2279 2240 2258 0 +23.04(+1.03%)
Aug 04, 2015 2245 2266 2222 2235 0 -10.20(-0.45%)
Aug 03, 2015 2261 2276 2228 2246 0 -16.46(-0.73%)
Jul 31, 2015 2267 2289 2246 2262 0 +3.66(+0.16%)
Jul 30, 2015 2269 2291 2238 2258 0 -1.86(-0.08%)
Jul 29, 2015 2255 2281 2232 2260 0 +3.73(+0.17%)
Jul 28, 2015 2242 2266 2221 2257 0 +19.47(+0.87%)
Jul 27, 2015 2242 2258 2220 2237 0 -15.52(-0.69%)
Jul 24, 2015 2265 2294 2232 2253 0 -38.78(-1.69%)
Jul 23, 2015 2301 2317 2276 2291 0 -12.21(-0.53%)
Jul 22, 2015 2297 2326 2279 2304 0 +35.38(+1.56%)
Jul 21, 2015 2263 2301 2242 2268 0 +8.01(+0.35%)
Jul 20, 2015 2261 2275 2244 2260 0 +2.07(+0.09%)
Jul 17, 2015 2259 2268 2241 2258 0 -2.09(-0.09%)
Jul 16, 2015 2253 2274 2238 2260 0 +13.03(+0.58%)
Jul 15, 2015 2261 2270 2238 2247 0 -10.11(-0.45%)
Jul 14, 2015 2257 2276 2239 2257 0 +0.78(+0.03%)
Jul 13, 2015 2233 2266 2222 2257 0 +35.61(+1.60%)
Jul 10, 2015 2218 2235 2200 2221 0 +28.29(+1.29%)
Jul 09, 2015 2208 2221 2184 2193 0 +11.48(+0.53%)
Jul 08, 2015 2202 2218 2171 2181 0 -32.09(-1.45%)
Jul 07, 2015 2197 2219 2167 2213 0 +20.82(+0.95%)
Jul 06, 2015 2176 2207 2163 2192 0 +2.18(+0.10%)
Jul 02, 2015 2190 2190 2190 2190 0 -6.38(-0.29%)
Jul 01, 2015 2210 2223 2182 2197 0 +3.01(+0.14%)
Jun 30, 2015 2205 2216 2176 2194 0 +8.87(+0.41%)
Jun 29, 2015 2201 2240 2174 2185 0 -52.03(-2.33%)
Jun 26, 2015 2239 2254 2221 2237 0 +3.85(+0.17%)
Jun 25, 2015 2232 2257 2220 2233 0 +7.04(+0.32%)
Jun 24, 2015 2239 2259 2214 2226 0 -16.07(-0.72%)
Jun 23, 2015 2257 2268 2234 2242 0 -10.01(-0.44%)
Jun 22, 2015 2261 2271 2240 2252 0 +6.90(+0.31%)
Jun 19, 2015 2245 2258 2231 2245 0 +3.06(+0.14%)
Jun 18, 2015 2216 2255 2210 2242 0 +32.07(+1.45%)
Jun 17, 2015 2215 2237 2185 2210 0 +1.00(+0.05%)
Jun 16, 2015 2192 2220 2181 2209 0 +15.42(+0.70%)
Jun 15, 2015 2189 2205 2168 2194 0 -9.88(-0.45%)
Jun 12, 2015 2211 2222 2192 2203 0 -17.70(-0.80%)
Jun 11, 2015 2217 2238 2206 2221 0 +7.35(+0.33%)
Jun 10, 2015 2197 2224 2184 2214 0 +25.22(+1.15%)
Jun 09, 2015 2185 2201 2170 2189 0 +1.59(+0.07%)
Jun 08, 2015 2199 2214 2181 2187 0 -12.48(-0.57%)
Jun 05, 2015 2189 2205 2170 2199 0 +7.05(+0.32%)
Jun 04, 2015 2200 2216 2181 2192 0 -24.58(-1.11%)
Jun 03, 2015 2210 2227 2198 2217 0 +11.62(+0.53%)
Jun 02, 2015 2200 2219 2184 2205 0 -1.61(-0.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.