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 (%)
May 30, 2014 2122 2152 2118 2148 0 +10.60(+0.50%)
May 29, 2014 2128 2141 2118 2137 0 +12.54(+0.59%)
May 28, 2014 2127 2141 2114 2124 0 -4.43(-0.21%)
May 27, 2014 2117 2134 2103 2129 0 +21.32(+1.01%)
May 23, 2014 2108 2108 2108 0 -0.15(-0.01%)
May 22, 2014 2092 2123 2066 2108 0 -14.97(-0.71%)
May 21, 2014 2112 2134 2103 2123 0 +17.05(+0.81%)
May 20, 2014 2114 2123 2085 2106 0 -17.33(-0.82%)
May 19, 2014 2113 2138 2104 2123 0 +3.90(+0.18%)
May 16, 2014 2105 2128 2084 2119 0 +14.96(+0.71%)
May 15, 2014 2100 2113 2075 2104 0 -2.21(-0.10%)
May 14, 2014 2112 2127 2092 2106 0 -7.90(-0.37%)
May 13, 2014 2134 2144 2104 2114 0 -18.40(-0.86%)
May 12, 2014 2119 2150 2114 2133 0 +20.06(+0.95%)
May 09, 2014 2078 2118 2066 2113 0 +29.27(+1.40%)
May 08, 2014 2077 2115 2072 2083 0 +0.26(+0.01%)
May 07, 2014 2094 2110 2066 2083 0 -15.25(-0.73%)
May 06, 2014 2133 2150 2093 2098 0 -48.27(-2.25%)
May 05, 2014 2118 2154 2105 2147 0 +19.71(+0.93%)
May 02, 2014 2133 2155 2106 2127 0 -8.33(-0.39%)
May 01, 2014 2138 2152 2116 2135 0 -1.55(-0.07%)
Apr 30, 2014 2138 2153 2115 2137 0 -6.02(-0.28%)
Apr 29, 2014 2143 2166 2130 2143 0 -7.81(-0.36%)
Apr 28, 2014 2157 2176 2121 2151 0 +2.59(+0.12%)
Apr 25, 2014 2144 2161 2134 2148 0 -5.01(-0.23%)
Apr 24, 2014 2182 2186 2146 2153 0 -14.48(-0.67%)
Apr 23, 2014 2169 2187 2151 2167 0 -1.49(-0.07%)
Apr 22, 2014 2160 2181 2146 2169 0 +11.52(+0.53%)
Apr 21, 2014 2145 2167 2127 2157 0 +17.59(+0.82%)
Apr 17, 2014 2140 2140 2140 0 +7.49(+0.35%)
Apr 16, 2014 2152 2162 2121 2132 0 -4.51(-0.21%)
Apr 15, 2014 2133 2153 2090 2137 0 +5.00(+0.23%)
Apr 14, 2014 2132 2147 2105 2132 0 +24.02(+1.14%)
Apr 11, 2014 2128 2147 2103 2108 0 -34.51(-1.61%)
Apr 10, 2014 2194 2199 2136 2142 0 -53.12(-2.42%)
Apr 09, 2014 2169 2200 2148 2195 0 +31.10(+1.44%)
Apr 08, 2014 2151 2180 2127 2164 0 +17.71(+0.83%)
Apr 07, 2014 2176 2189 2135 2147 0 -35.71(-1.64%)
Apr 04, 2014 2248 2256 2172 2182 0 -49.91(-2.24%)
Apr 03, 2014 2231 2242 2212 2232 0 +8.04(+0.36%)
Apr 02, 2014 2226 2242 2214 2224 0 +0.36(+0.02%)
Apr 01, 2014 2210 2229 2181 2224 0 +18.41(+0.83%)
Mar 31, 2014 2181 2214 2172 2205 0 +35.78(+1.65%)
Mar 28, 2014 2154 2190 2140 2170 0 +22.30(+1.04%)
Mar 27, 2014 2161 2168 2137 2147 0 -9.37(-0.43%)
Mar 26, 2014 2164 2180 2144 2157 0 +1.52(+0.07%)
Mar 25, 2014 2162 2182 2136 2155 0 +1.35(+0.06%)
Mar 24, 2014 2178 2192 2131 2154 0 -16.43(-0.76%)
Mar 21, 2014 2209 2222 2165 2170 0 -27.65(-1.26%)
Mar 20, 2014 2199 2214 2185 2198 0 -5.22(-0.24%)
Mar 19, 2014 2210 2229 2189 2203 0 -9.48(-0.43%)
Mar 18, 2014 2209 2222 2199 2213 0 +3.36(+0.15%)
Mar 17, 2014 2205 2233 2195 2209 0 +25.39(+1.16%)
Mar 14, 2014 2187 2210 2175 2184 0 -6.00(-0.27%)
Mar 13, 2014 2215 2225 2183 2190 0 -17.41(-0.79%)
Mar 12, 2014 2196 2217 2187 2207 0 +0.29(+0.01%)
Mar 11, 2014 2209 2231 2189 2207 0 -5.04(-0.23%)
Mar 10, 2014 2212 2222 2194 2212 0 -1.42(-0.06%)
Mar 07, 2014 2225 2228 2199 2213 0 -1.47(-0.07%)
Mar 06, 2014 2207 2226 2197 2215 0 +11.03(+0.50%)
Mar 05, 2014 2208 2215 2187 2204 0 -2.71(-0.12%)
Mar 04, 2014 2181 2223 2176 2207 0 +51.81(+2.40%)
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.