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
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, 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%)
Mar 03, 2014 2164 2179 2135 2155 0 -27.67(-1.27%)
Feb 28, 2014 2180 2200 2164 2182 0 +5.74(+0.26%)
Feb 27, 2014 2164 2182 2154 2177 0 +8.88(+0.41%)
Feb 26, 2014 2178 2193 2160 2168 0 -8.17(-0.38%)
Feb 25, 2014 2186 2199 2171 2176 0 -10.59(-0.48%)
Feb 24, 2014 2180 2201 2175 2187 0 +9.43(+0.43%)
Feb 21, 2014 2172 2191 2156 2177 0 +11.68(+0.54%)
Feb 20, 2014 2134 2172 2122 2166 0 +29.98(+1.40%)
Feb 19, 2014 2156 2168 2131 2136 0 -25.08(-1.16%)
Feb 18, 2014 2160 2178 2151 2161 0 +9.21(+0.43%)
Feb 14, 2014 2151 2151 2151 0 -1.61(-0.07%)
Feb 13, 2014 2120 2158 2102 2153 0 +28.59(+1.35%)
Feb 12, 2014 2136 2159 2112 2124 0 -5.99(-0.28%)
Feb 11, 2014 2143 2163 2097 2130 0 -3.23(-0.15%)
Feb 10, 2014 2102 2139 2088 2134 0 +27.09(+1.29%)
Feb 07, 2014 2098 2131 2076 2107 0 +21.69(+1.04%)
Feb 06, 2014 2095 2116 2057 2085 0 -12.68(-0.60%)
Feb 05, 2014 2087 2113 2069 2098 0 +2.08(+0.10%)
Feb 04, 2014 2100 2115 2081 2095 0 +3.87(+0.19%)
Feb 03, 2014 2166 2183 2075 2092 0 -75.27(-3.47%)
Jan 31, 2014 2138 2177 2131 2167 0 -5.56(-0.26%)
Jan 30, 2014 2167 2192 2157 2172 0 +25.31(+1.18%)
Jan 29, 2014 2144 2166 2123 2147 0 -13.13(-0.61%)
Jan 28, 2014 2141 2165 2132 2160 0 +20.11(+0.94%)
Jan 27, 2014 2162 2173 2133 2140 0 -23.44(-1.08%)
Jan 24, 2014 2182 2196 2152 2164 0 -30.41(-1.39%)
Jan 23, 2014 2217 2225 2180 2194 0 -29.05(-1.31%)
Jan 22, 2014 2221 2229 2203 2223 0 +10.56(+0.48%)
Jan 21, 2014 2214 2220 2195 2212 0 +15.72(+0.72%)
Jan 17, 2014 2197 2197 2197 0 -6.45(-0.29%)
Jan 16, 2014 2195 2208 2184 2203 0 +3.36(+0.15%)
Jan 15, 2014 2199 2211 2191 2200 0 +0.82(+0.04%)
Jan 14, 2014 2181 2210 2167 2199 0 +23.36(+1.07%)
Jan 13, 2014 2202 2217 2167 2176 0 -30.58(-1.39%)
Jan 10, 2014 2214 2225 2196 2206 0 -11.41(-0.51%)
Jan 09, 2014 2205 2233 2190 2218 0 +10.95(+0.50%)
Jan 08, 2014 2187 2220 2176 2207 0 +18.87(+0.86%)
Jan 07, 2014 2162 2200 2150 2188 0 +32.22(+1.49%)
Jan 06, 2014 2171 2178 2142 2156 0 -11.29(-0.52%)
Jan 03, 2014 2160 2181 2151 2167 0 +11.73(+0.54%)
Jan 02, 2014 2161 2174 2137 2155 0 -11.05(-0.51%)
Dec 31, 2013 2166 2166 2166 0 -8.94(-0.41%)
Dec 30, 2013 2171 2180 2160 2175 0 +4.28(+0.20%)
Dec 27, 2013 2173 2183 2162 2171 0 +1.58(+0.07%)
Dec 26, 2013 2172 2184 2156 2169 0 +1.56(+0.07%)
Dec 24, 2013 2168 2168 2168 0 +8.86(+0.41%)
Dec 23, 2013 2146 2170 2130 2159 0 +24.02(+1.13%)
Dec 20, 2013 2119 2143 2111 2135 0 +18.94(+0.90%)
Dec 19, 2013 2127 2136 2102 2116 0 -17.96(-0.84%)
Dec 18, 2013 2102 2136 2077 2134 0 +34.66(+1.65%)
Dec 17, 2013 2115 2126 2089 2099 0 -13.07(-0.62%)
Dec 16, 2013 2117 2133 2101 2112 0 +3.01(+0.14%)
Dec 13, 2013 2118 2130 2097 2109 0 -0.25(-0.01%)
Dec 12, 2013 2118 2143 2098 2110 0 -14.35(-0.68%)
Dec 11, 2013 2180 2186 2121 2124 0 -46.25(-2.13%)
Dec 10, 2013 2160 2183 2141 2170 0 +12.82(+0.59%)
Dec 09, 2013 2173 2190 2147 2157 0 -9.34(-0.43%)
Dec 06, 2013 2163 2176 2146 2167 0 +27.52(+1.29%)
Dec 05, 2013 2151 2161 2129 2139 0 -15.51(-0.72%)
Dec 04, 2013 2171 2176 2138 2155 0 -21.41(-0.98%)
Dec 03, 2013 2165 2183 2157 2176 0 +0.24(+0.01%)
Dec 02, 2013 2175 2195 2160 2176 0 -4.39(-0.20%)
Nov 29, 2013 2183 2195 2168 2180 0 -0.69(-0.03%)
Nov 27, 2013 2181 2181 2181 0 +4.55(+0.21%)
Nov 26, 2013 2180 2198 2162 2176 0 -5.53(-0.25%)
Nov 25, 2013 2166 2197 2152 2182 0 +5.25(+0.24%)
Nov 22, 2013 2161 2183 2152 2177 0 +9.03(+0.42%)
Nov 21, 2013 2162 2195 2136 2168 0 +4.86(+0.22%)
Nov 20, 2013 2152 2177 2141 2163 0 +3.95(+0.18%)
Nov 19, 2013 2165 2179 2153 2159 0 -11.97(-0.55%)
Nov 18, 2013 2181 2192 2157 2171 0 -8.89(-0.41%)
Nov 15, 2013 2191 2203 2165 2180 0 -9.42(-0.43%)
Nov 14, 2013 2165 2194 2156 2189 0 +40.36(+1.88%)
Nov 12, 2013 2123 2152 2116 2149 0 +18.53(+0.87%)
Nov 11, 2013 2131 2142 2119 2130 0 -5.42(-0.25%)
Nov 08, 2013 2105 2141 2097 2136 0 +33.24(+1.58%)
Nov 07, 2013 2132 2140 2097 2102 0 -23.08(-1.09%)
Nov 06, 2013 2146 2151 2116 2125 0 -5.62(-0.26%)
Nov 05, 2013 2132 2162 2106 2131 0 -35.77(-1.65%)
Nov 04, 2013 2140 2172 2122 2167 0 +26.55(+1.24%)
Nov 01, 2013 2147 2156 2122 2140 0 -1.59(-0.07%)
Oct 31, 2013 2134 2153 2111 2142 0 +8.37(+0.39%)
Oct 30, 2013 2154 2166 2126 2134 0 -20.40(-0.95%)
Oct 29, 2013 2144 2160 2132 2154 0 +16.67(+0.78%)
Oct 28, 2013 2124 2140 2114 2137 0 +13.47(+0.63%)
Oct 25, 2013 2137 2141 2115 2124 0 -1.56(-0.07%)
Oct 24, 2013 2131 2142 2120 2125 0 -5.89(-0.28%)
Oct 23, 2013 2124 2140 2115 2131 0 +1.69(+0.08%)
Oct 22, 2013 2137 2157 2122 2130 0 -2.84(-0.13%)
Oct 21, 2013 2136 2148 2119 2132 0 +3.01(+0.14%)
Oct 18, 2013 2119 2130 2105 2129 0 +21.79(+1.03%)
Oct 17, 2013 2080 2112 2072 2108 0 +23.67(+1.14%)
Oct 16, 2013 2068 2089 2062 2084 0 +23.74(+1.15%)
Oct 15, 2013 2059 2077 2046 2060 0 -8.13(-0.39%)
Oct 14, 2013 2032 2070 2029 2068 0 +18.05(+0.88%)
Oct 11, 2013 2034 2058 2029 2050 0 +6.60(+0.32%)
Oct 10, 2013 2032 2057 2017 2044 0 +30.01(+1.49%)
Oct 09, 2013 1990 2023 1981 2014 0 +32.16(+1.62%)
Oct 08, 2013 1998 2009 1979 1981 0 -15.65(-0.78%)
Oct 07, 2013 2001 2016 1990 1997 0 -20.05(-0.99%)
Oct 04, 2013 1994 2024 1989 2017 0 +20.80(+1.04%)
Oct 03, 2013 2010 2015 1983 1996 0 -20.56(-1.02%)
Oct 02, 2013 2017 2025 1995 2017 0 -7.98(-0.39%)
Oct 01, 2013 1956 2034 1950 2025 0 +31.32(+1.57%)
Sep 27, 2013 1995 2006 1987 1994 0 -12.05(-0.60%)
Sep 26, 2013 1999 2017 1993 2006 0 +10.57(+0.53%)
Sep 25, 2013 2010 2019 1992 1995 0 -15.53(-0.77%)
Sep 24, 2013 2033 2036 2007 2011 0 -18.52(-0.91%)
Sep 23, 2013 2020 2042 2011 2029 0 +2.11(+0.10%)
Sep 20, 2013 2041 2049 2017 2027 0 -10.10(-0.50%)
Sep 19, 2013 2037 2045 2024 2037 0 +2.44(+0.12%)
Sep 18, 2013 2036 2044 2012 2035 0 -2.40(-0.12%)
Sep 17, 2013 2032 2042 2021 2037 0 +5.72(+0.28%)
Sep 16, 2013 2029 2037 2015 2031 0 +15.55(+0.77%)
Sep 13, 2013 2029 2034 2005 2016 0 -5.97(-0.30%)
Sep 12, 2013 2022 2033 2010 2022 0 -3.67(-0.18%)
Sep 11, 2013 2010 2028 2005 2025 0 +14.68(+0.73%)
Sep 10, 2013 1996 2015 1988 2011 0 +24.83(+1.25%)
Sep 09, 2013 1976 1990 1965 1986 0 +15.42(+0.78%)
Sep 06, 2013 1981 1988 1944 1971 0 -1.96(-0.10%)
Sep 05, 2013 1973 1986 1958 1972 0 -2.53(-0.13%)
Sep 04, 2013 1970 1985 1958 1975 0 +3.55(+0.18%)
Sep 03, 2013 1991 2015 1953 1971 0 +2.90(+0.15%)
Aug 30, 2013 1969 1969 1969 0 -7.13(-0.36%)
Aug 29, 2013 1955 1991 1947 1976 0 +15.89(+0.81%)
Aug 28, 2013 1961 1975 1954 1960 0 +0.63(+0.03%)
Aug 27, 2013 1978 1982 1957 1959 0 -33.94(-1.70%)
Aug 26, 2013 2000 2016 1988 1993 0 -6.42(-0.32%)
Aug 23, 2013 2002 2014 1986 2000 0 -0.40(-0.02%)
Aug 22, 2013 1987 2011 1976 2000 0 -1.25(-0.06%)
Aug 21, 2013 2000 2018 1990 2001 0 -8.92(-0.44%)
Aug 20, 2013 1997 2018 1990 2010 0 +15.23(+0.76%)
Aug 19, 2013 1996 2017 1985 1995 0 -1.68(-0.08%)
Aug 16, 2013 2000 2018 1991 1997 0 -9.57(-0.48%)
Aug 15, 2013 2027 2038 1997 2006 0 -41.88(-2.04%)
Aug 14, 2013 2062 2070 2041 2048 0 -17.09(-0.83%)
Aug 13, 2013 2062 2075 2036 2065 0 +7.20(+0.35%)
Aug 12, 2013 2041 2062 2033 2058 0 +12.58(+0.62%)
Aug 09, 2013 2039 2057 2032 2045 0 -0.35(-0.02%)
Aug 08, 2013 2032 2054 2025 2046 0 +16.90(+0.83%)
Aug 07, 2013 2029 2039 2010 2029 0 -6.09(-0.30%)
Aug 06, 2013 2038 2050 2010 2035 0 -3.95(-0.19%)
Aug 05, 2013 2043 2060 2020 2039 0 -2.56(-0.13%)
Aug 02, 2013 2044 2051 2022 2041 0 -5.04(-0.25%)
Aug 01, 2013 2016 2058 1998 2046 0 +48.35(+2.42%)
Jul 31, 2013 1989 2015 1978 1998 0 +19.58(+0.99%)
Jul 30, 2013 1993 2001 1964 1978 0 -9.62(-0.48%)
Jul 29, 2013 1972 1999 1956 1988 0 +14.37(+0.73%)
Jul 26, 2013 1967 1985 1953 1974 0 -3.48(-0.18%)
Jul 25, 2013 1952 1979 1950 1977 0 +19.87(+1.02%)
Jul 24, 2013 1976 1988 1949 1957 0 -9.58(-0.49%)
Jul 23, 2013 1979 1986 1959 1967 0 -13.79(-0.70%)
Jul 22, 2013 1977 1992 1968 1981 0 +8.61(+0.44%)
Jul 19, 2013 1969 1982 1954 1972 0 +2.26(+0.11%)
Jul 18, 2013 1954 1975 1949 1970 0 +19.67(+1.01%)
Jul 17, 2013 1955 1960 1939 1950 0 +2.83(+0.15%)
Jul 16, 2013 1947 1960 1936 1947 0 -1.17(-0.06%)
Jul 15, 2013 1952 1963 1937 1948 0 +3.99(+0.21%)
Jul 12, 2013 1932 1949 1925 1944 0 +14.48(+0.75%)
Jul 11, 2013 1925 1937 1915 1930 0 +20.85(+1.09%)
Jul 10, 2013 1886 1913 1879 1909 0 +21.32(+1.13%)
Jul 09, 2013 1885 1896 1871 1888 0 +10.09(+0.54%)
Jul 08, 2013 1874 1882 1861 1878 0 +12.77(+0.68%)
Jul 05, 2013 1867 1877 1841 1865 0 +19.79(+1.07%)
Jul 03, 2013 1845 1845 1845 0 -2.19(-0.12%)
Jul 02, 2013 1859 1868 1838 1847 0 -9.30(-0.50%)
Jul 01, 2013 1850 1871 1837 1857 0 +21.37(+1.16%)
Jun 28, 2013 1824 1850 1808 1835 0 +15.81(+0.87%)
Jun 26, 2013 1828 1836 1808 1820 0 +3.04(+0.17%)
Jun 25, 2013 1825 1830 1796 1816 0 +7.75(+0.43%)
Jun 24, 2013 1808 1827 1792 1809 0 -2.36(-0.13%)
Jun 21, 2013 1813 1832 1801 1811 0 +2.49(+0.14%)
Jun 20, 2013 1840 1849 1800 1809 0 -49.06(-2.64%)
Jun 19, 2013 1892 1896 1854 1858 0 -34.88(-1.84%)
Jun 18, 2013 1883 1899 1871 1893 0 +13.40(+0.71%)
Jun 17, 2013 1875 1890 1863 1879 0 +18.26(+0.98%)
Jun 14, 2013 1870 1878 1853 1861 0 -8.31(-0.44%)
Jun 13, 2013 1860 1876 1837 1869 0 +23.10(+1.25%)
Jun 12, 2013 1868 1873 1837 1846 0 -15.17(-0.82%)
Jun 11, 2013 1849 1870 1833 1861 0 -1.11(-0.06%)
Jun 10, 2013 1851 1868 1839 1862 0 +16.89(+0.92%)
Jun 07, 2013 1825 1849 1817 1845 0 +26.45(+1.45%)
Jun 06, 2013 1820 1829 1795 1819 0 +2.82(+0.16%)
Jun 05, 2013 1844 1851 1809 1816 0 -28.87(-1.56%)
Jun 04, 2013 1859 1870 1837 1845 0 -13.21(-0.71%)
Jun 03, 2013 1853 1862 1830 1858 0 +5.55(+0.30%)
May 31, 2013 1848 1870 1834 1853 0 -2.59(-0.14%)
May 30, 2013 1840 1863 1833 1855 0 +13.52(+0.73%)
May 29, 2013 1856 1859 1832 1842 0 -25.78(-1.38%)
May 28, 2013 1855 1876 1841 1868 0 +27.34(+1.49%)
May 24, 2013 1840 1840 1840 0 -8.98(-0.49%)
May 23, 2013 1819 1855 1811 1849 0 +9.76(+0.53%)
May 22, 2013 1856 1877 1834 1839 0 -15.20(-0.82%)
May 21, 2013 1833 1858 1829 1855 0 +19.72(+1.07%)
May 20, 2013 1833 1849 1826 1835 0 +2.48(+0.14%)
May 17, 2013 1844 1847 1822 1832 0 +1.25(+0.07%)
May 16, 2013 1830 1847 1819 1831 0 -7.86(-0.43%)
May 15, 2013 1826 1844 1820 1839 0 +18.92(+1.04%)
May 13, 2013 1816 1829 1804 1820 0 +3.00(+0.17%)
May 10, 2013 1804 1827 1798 1817 0 +11.78(+0.65%)
May 09, 2013 1802 1817 1793 1805 0 -3.12(-0.17%)
May 08, 2013 1786 1811 1776 1808 0 +20.13(+1.13%)
May 07, 2013 1769 1795 1756 1788 0 +8.96(+0.50%)
May 06, 2013 1775 1790 1765 1779 0 +2.99(+0.17%)
May 03, 2013 1775 1790 1760 1776 0 +15.64(+0.89%)
May 02, 2013 1741 1768 1729 1761 0 +24.94(+1.44%)
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.