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 31, 2018 1360 1365 1314 1329 0 -30.59(-2.25%)
May 30, 2018 1341 1367 1333 1360 0 +24.91(+1.87%)
May 29, 2018 1334 1345 1314 1335 0 -9.25(-0.69%)
May 25, 2018 1344 1344 1344 1344 0 +0.30(+0.02%)
May 24, 2018 1338 1351 1316 1344 0 +7.01(+0.52%)
May 23, 2018 1342 1351 1319 1337 0 -11.56(-0.86%)
May 22, 2018 1357 1364 1342 1348 0 -7.14(-0.53%)
May 21, 2018 1374 1383 1347 1355 0 -8.84(-0.65%)
May 18, 2018 1372 1381 1354 1364 0 -6.54(-0.48%)
May 17, 2018 1368 1380 1350 1371 0 +1.70(+0.12%)
May 16, 2018 1357 1378 1352 1369 0 +13.75(+1.01%)
May 15, 2018 1357 1371 1343 1355 0 -5.79(-0.43%)
May 14, 2018 1359 1371 1345 1361 0 +0.65(+0.05%)
May 11, 2018 1355 1374 1336 1360 0 +6.15(+0.45%)
May 10, 2018 1327 1373 1326 1354 0 +33.39(+2.53%)
May 09, 2018 1312 1337 1291 1321 0 +8.04(+0.61%)
May 08, 2018 1367 1379 1306 1313 0 -67.07(-4.86%)
May 07, 2018 1388 1403 1367 1380 0 -3.05(-0.22%)
May 04, 2018 1357 1390 1344 1383 0 +18.89(+1.38%)
May 03, 2018 1366 1398 1321 1364 0 -7.73(-0.56%)
May 02, 2018 1359 1383 1346 1372 0 +6.07(+0.44%)
May 01, 2018 1355 1372 1338 1366 0 +7.17(+0.53%)
Apr 30, 2018 1376 1382 1353 1358 0 -14.84(-1.08%)
Apr 27, 2018 1362 1378 1351 1373 0 +15.67(+1.15%)
Apr 26, 2018 1333 1361 1321 1358 0 +26.19(+1.97%)
Apr 25, 2018 1313 1335 1298 1331 0 +13.64(+1.04%)
Apr 24, 2018 1312 1341 1300 1318 0 -2.03(-0.15%)
Apr 23, 2018 1299 1330 1283 1320 0 +55.69(+4.41%)
Apr 20, 2018 1273 1282 1248 1264 0 -6.35(-0.50%)
Apr 19, 2018 1299 1304 1262 1271 0 -33.85(-2.60%)
Apr 18, 2018 1307 1314 1293 1304 0 -0.02(-0.00%)
Apr 17, 2018 1288 1310 1278 1304 0 +24.54(+1.92%)
Apr 16, 2018 1265 1306 1253 1280 0 +19.21(+1.52%)
Apr 13, 2018 1276 1281 1248 1261 0 -9.54(-0.75%)
Apr 12, 2018 1275 1282 1252 1270 0 -2.71(-0.21%)
Apr 11, 2018 1260 1283 1256 1273 0 +2.09(+0.16%)
Apr 10, 2018 1247 1295 1243 1271 0 +36.71(+2.97%)
Apr 09, 2018 1242 1256 1223 1234 0 -3.84(-0.31%)
Apr 06, 2018 1247 1257 1224 1238 0 -8.04(-0.65%)
Apr 05, 2018 1253 1263 1230 1246 0 -3.04(-0.24%)
Apr 04, 2018 1215 1261 1209 1249 0 +27.22(+2.23%)
Apr 03, 2018 1209 1227 1192 1222 0 +17.61(+1.46%)
Apr 02, 2018 1232 1247 1192 1204 0 -31.79(-2.57%)
Mar 29, 2018 1236 1236 1236 1236 0 +10.09(+0.82%)
Mar 28, 2018 1207 1241 1201 1226 0 +24.15(+2.01%)
Mar 27, 2018 1215 1223 1190 1202 0 -8.84(-0.73%)
Mar 26, 2018 1219 1226 1185 1211 0 +7.70(+0.64%)
Mar 23, 2018 1229 1247 1202 1203 0 -23.23(-1.89%)
Mar 22, 2018 1225 1250 1217 1226 0 -6.16(-0.50%)
Mar 21, 2018 1229 1247 1222 1232 0 +3.28(+0.27%)
Mar 20, 2018 1268 1281 1216 1229 0 -36.24(-2.86%)
Mar 19, 2018 1277 1283 1245 1265 0 -16.86(-1.32%)
Mar 16, 2018 1293 1301 1276 1282 0 -7.73(-0.60%)
Mar 15, 2018 1295 1302 1282 1290 0 -7.35(-0.57%)
Mar 14, 2018 1305 1313 1286 1297 0 -0.21(-0.02%)
Mar 13, 2018 1304 1308 1288 1297 0 -3.68(-0.28%)
Mar 12, 2018 1304 1319 1279 1301 0 -7.59(-0.58%)
Mar 09, 2018 1291 1313 1281 1309 0 +23.68(+1.84%)
Mar 08, 2018 1291 1300 1270 1285 0 -4.87(-0.38%)
Mar 07, 2018 1281 1296 1277 1290 0 +20.51(+1.62%)
Mar 06, 2018 1275 1279 1247 1269 0 -1.60(-0.13%)
Mar 05, 2018 1255 1283 1245 1271 0 +13.43(+1.07%)
Mar 02, 2018 1209 1263 1199 1257 0 +34.06(+2.78%)
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.