Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Equipment Wholesale Sector (CIX: MSECTOR754 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 1524 1538 1521 1530 0 +5.61(+0.37%)
Apr 28, 2011 1520 1532 1510 1524 0 +7.28(+0.48%)
Apr 27, 2011 1500 1523 1495 1517 0 +20.07(+1.34%)
Apr 26, 2011 1485 1505 1471 1497 0 +12.68(+0.85%)
Apr 25, 2011 1489 1495 1471 1484 0 -3.94(-0.26%)
Apr 21, 2011 1482 1493 1475 1488 0 +11.79(+0.80%)
Apr 20, 2011 1473 1485 1465 1476 0 +20.24(+1.39%)
Apr 19, 2011 1452 1462 1439 1456 0 +9.87(+0.68%)
Apr 18, 2011 1453 1457 1430 1446 0 -22.58(-1.54%)
Apr 15, 2011 1460 1477 1453 1469 0 +7.16(+0.49%)
Apr 14, 2011 1451 1468 1444 1461 0 -1.91(-0.13%)
Apr 13, 2011 1467 1480 1456 1463 0 +19.15(+1.33%)
Apr 12, 2011 1450 1461 1437 1444 0 -8.56(-0.59%)
Apr 11, 2011 1451 1460 1442 1453 0 +3.85(+0.27%)
Apr 08, 2011 1468 1473 1442 1449 0 -16.81(-1.15%)
Apr 07, 2011 1466 1479 1460 1466 0 -3.44(-0.23%)
Apr 06, 2011 1469 1476 1460 1469 0 +5.15(+0.35%)
Apr 05, 2011 1464 1473 1457 1464 0 -3.68(-0.25%)
Apr 04, 2011 1467 1477 1458 1468 0 +2.57(+0.18%)
Apr 01, 2011 1457 1473 1449 1465 0 +14.26(+0.98%)
Mar 31, 2011 1438 1455 1434 1451 0 +12.46(+0.87%)
Mar 30, 2011 1438 1445 1430 1438 0 +8.00(+0.56%)
Mar 29, 2011 1417 1435 1412 1430 0 +13.17(+0.93%)
Mar 28, 2011 1409 1428 1402 1417 0 +9.75(+0.69%)
Mar 25, 2011 1407 1417 1398 1407 0 +3.39(+0.24%)
Mar 24, 2011 1397 1410 1386 1404 0 +10.58(+0.76%)
Mar 23, 2011 1398 1402 1375 1394 0 -6.97(-0.50%)
Mar 22, 2011 1405 1410 1395 1400 0 -4.54(-0.32%)
Mar 21, 2011 1411 1426 1399 1405 0 +13.43(+0.97%)
Mar 18, 2011 1388 1404 1380 1392 0 +14.44(+1.05%)
Mar 17, 2011 1388 1393 1373 1377 0 +6.33(+0.46%)
Mar 16, 2011 1379 1388 1363 1371 0 -10.32(-0.75%)
Mar 15, 2011 1372 1396 1366 1381 0 -12.83(-0.92%)
Mar 14, 2011 1396 1409 1385 1394 0 -12.66(-0.90%)
Mar 11, 2011 1408 1421 1399 1407 0 -9.03(-0.64%)
Mar 10, 2011 1428 1432 1406 1416 0 -27.76(-1.92%)
Mar 09, 2011 1444 1453 1427 1443 0 +1222.48(+553.33%)
Mar 08, 2011 217.37 221.43 217.37 220.93 4,495,612 +3.56(+1.64%)
Mar 07, 2011 220.32 221.62 217.23 217.37 4,768,655 -2.91(-1.32%)
Mar 04, 2011 222.22 222.51 218.32 220.28 4,288,651 -1.96(-0.88%)
Mar 03, 2011 217.37 222.68 217.37 222.24 4,986,135 +4.86(+2.24%)
Mar 02, 2011 220.12 220.21 216.92 217.38 5,216,218 -1198.82(-84.65%)
Mar 01, 2011 1436 1444 1410 1416 0 -14.62(-1.02%)
Feb 28, 2011 1437 1451 1424 1431 0 -0.51(-0.04%)
Feb 25, 2011 1401 1432 1396 1431 0 +30.83(+2.20%)
Feb 24, 2011 1387 1409 1382 1400 0 +9.76(+0.70%)
Feb 23, 2011 1385 1407 1378 1391 0 +2.16(+0.16%)
Feb 22, 2011 1422 1427 1380 1389 0 -53.50(-3.71%)
Feb 18, 2011 1442 1442 1442 0 +4.27(+0.30%)
Feb 17, 2011 1426 1445 1421 1438 0 +6.93(+0.48%)
Feb 16, 2011 1425 1439 1419 1431 0 +8.84(+0.62%)
Feb 15, 2011 1416 1428 1411 1422 0 +0.99(+0.07%)
Feb 14, 2011 1413 1426 1408 1421 0 +8.47(+0.60%)
Feb 11, 2011 1392 1416 1389 1413 0 +15.25(+1.09%)
Feb 10, 2011 1382 1401 1380 1397 0 +8.62(+0.62%)
Feb 09, 2011 1397 1406 1382 1389 0 -13.32(-0.95%)
Feb 08, 2011 1392 1411 1387 1402 0 +10.71(+0.77%)
Feb 07, 2011 1379 1398 1375 1391 0 +11.70(+0.85%)
Feb 04, 2011 1374 1387 1368 1380 0 +9.92(+0.72%)
Feb 03, 2011 1368 1381 1356 1370 0 -0.85(-0.06%)
Feb 02, 2011 1378 1391 1366 1371 0 -11.90(-0.86%)
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.