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, 2020 1126 1136 1091 1106 0 -32.17(-2.83%)
Apr 29, 2020 1124 1151 1107 1138 0 +34.01(+3.08%)
Apr 28, 2020 1108 1128 1074 1104 0 +15.47(+1.42%)
Apr 27, 2020 1046 1095 1038 1089 0 +48.70(+4.68%)
Apr 24, 2020 1032 1048 1009 1040 0 +15.34(+1.50%)
Apr 23, 2020 1030 1052 1018 1025 0 +4.43(+0.43%)
Apr 22, 2020 1040 1047 1007 1020 0 -5.09(-0.50%)
Apr 21, 2020 1030 1054 1009 1025 0 -27.12(-2.58%)
Apr 20, 2020 1036 1075 1028 1053 0 -5.90(-0.56%)
Apr 17, 2020 1054 1070 1037 1058 0 +27.03(+2.62%)
Apr 16, 2020 1018 1039 1001 1031 0 +14.09(+1.38%)
Apr 15, 2020 1030 1040 994.38 1017 0 -36.53(-3.47%)
Apr 14, 2020 1033 1062 1012 1054 0 +38.52(+3.79%)
Apr 13, 2020 1008 1031 981.26 1015 0 +8.80(+0.87%)
Apr 09, 2020 1005 1044 978.72 1007 0 +14.03(+1.41%)
Apr 08, 2020 952.94 1008 941.45 992.53 0 +43.98(+4.64%)
Apr 07, 2020 951.32 990.55 913.71 948.55 0 +25.15(+2.72%)
Apr 06, 2020 926.84 958.31 895.79 923.40 0 +23.48(+2.61%)
Apr 03, 2020 937.70 959.82 882.89 899.92 0 -46.00(-4.86%)
Apr 02, 2020 955.45 981.36 919.42 945.92 0 -8.17(-0.86%)
Apr 01, 2020 988.07 1009 935.82 954.09 0 -52.13(-5.18%)
Mar 31, 2020 1049 1057 988.10 1006 0 -33.79(-3.25%)
Mar 30, 2020 1017 1054 971.02 1040 0 +67.87(+6.98%)
Mar 27, 2020 1014 1025 963.49 972.14 0 -66.37(-6.39%)
Mar 26, 2020 994.37 1133 960.73 1039 0 +67.54(+6.96%)
Mar 25, 2020 933.59 1020 912.53 970.97 0 +34.99(+3.74%)
Mar 24, 2020 914.22 974.24 893.90 935.98 0 +63.18(+7.24%)
Mar 23, 2020 907.91 927.27 840.40 872.80 0 -34.03(-3.75%)
Mar 20, 2020 966.08 1009 887.31 906.83 0 -58.65(-6.07%)
Mar 19, 2020 954.06 1033 907.97 965.48 0 +3.37(+0.35%)
Mar 18, 2020 1008 1040 812.15 962.11 0 -89.74(-8.53%)
Mar 17, 2020 1008 1075 967.32 1052 0 +61.90(+6.25%)
Mar 16, 2020 1045 1067 945.82 989.95 0 -83.28(-7.76%)
Mar 13, 2020 1077 1110 979.38 1073 0 +38.19(+3.69%)
Mar 12, 2020 1027 1072 982.96 1035 0 -60.89(-5.56%)
Mar 11, 2020 1094 1119 1067 1096 0 -29.91(-2.66%)
Mar 10, 2020 1105 1131 1075 1126 0 +57.40(+5.37%)
Mar 09, 2020 1090 1109 1048 1068 0 -86.42(-7.48%)
Mar 06, 2020 1150 1176 1127 1155 0 -33.26(-2.80%)
Mar 05, 2020 1200 1220 1162 1188 0 -40.77(-3.32%)
Mar 04, 2020 1222 1243 1194 1229 0 +21.86(+1.81%)
Mar 03, 2020 1248 1265 1186 1207 0 -42.39(-3.39%)
Mar 02, 2020 1211 1253 1197 1249 0 +41.21(+3.41%)
Feb 28, 2020 1209 1239 1164 1208 0 -12.17(-1.00%)
Feb 27, 2020 1234 1277 1178 1220 0 +19.79(+1.65%)
Feb 26, 2020 1228 1251 1193 1201 0 -18.80(-1.54%)
Feb 25, 2020 1257 1266 1199 1219 0 -28.79(-2.31%)
Feb 24, 2020 1248 1294 1224 1248 0 -36.56(-2.85%)
Feb 21, 2020 1300 1319 1275 1285 0 -20.14(-1.54%)
Feb 20, 2020 1357 1368 1271 1305 0 -61.21(-4.48%)
Feb 19, 2020 1351 1373 1346 1366 0 +15.96(+1.18%)
Feb 18, 2020 1346 1365 1335 1350 0 +2.07(+0.15%)
Feb 14, 2020 1346 1356 1323 1348 0 +3.95(+0.29%)
Feb 13, 2020 1355 1361 1334 1344 0 -15.64(-1.15%)
Feb 12, 2020 1344 1366 1335 1360 0 +20.14(+1.50%)
Feb 11, 2020 1319 1344 1315 1340 0 +26.06(+1.98%)
Feb 10, 2020 1305 1319 1298 1314 0 +3.69(+0.28%)
Feb 07, 2020 1330 1336 1302 1310 0 -25.07(-1.88%)
Feb 06, 2020 1342 1354 1325 1335 0 +1.64(+0.12%)
Feb 05, 2020 1306 1343 1301 1333 0 +44.34(+3.44%)
Feb 04, 2020 1303 1317 1285 1289 0 +1.62(+0.13%)
Feb 03, 2020 1288 1307 1275 1287 0 +9.27(+0.73%)
Jan 31, 2020 1324 1340 1269 1278 0 -49.28(-3.71%)
Jan 30, 2020 1321 1343 1277 1327 0 -2.81(-0.21%)
Jan 29, 2020 1342 1350 1318 1330 0 -5.91(-0.44%)
Jan 28, 2020 1342 1352 1324 1336 0 +1.89(+0.14%)
Jan 27, 2020 1306 1347 1286 1334 0 -13.87(-1.03%)
Jan 24, 2020 1370 1377 1330 1348 0 -19.94(-1.46%)
Jan 23, 2020 1372 1377 1356 1368 0 -4.46(-0.32%)
Jan 22, 2020 1358 1378 1351 1372 0 +16.32(+1.20%)
Jan 21, 2020 1347 1375 1335 1356 0 +15.21(+1.13%)
Jan 17, 2020 1351 1356 1331 1341 0 -6.42(-0.48%)
Jan 16, 2020 1331 1354 1323 1347 0 +25.37(+1.92%)
Jan 15, 2020 1293 1338 1290 1322 0 +25.68(+1.98%)
Jan 14, 2020 1264 1299 1258 1296 0 +32.02(+2.53%)
Jan 13, 2020 1244 1276 1228 1264 0 +9.07(+0.72%)
Jan 10, 2020 1247 1258 1237 1255 0 +11.82(+0.95%)
Jan 09, 2020 1258 1274 1236 1243 0 -16.66(-1.32%)
Jan 08, 2020 1256 1270 1246 1260 0 +4.76(+0.38%)
Jan 07, 2020 1242 1262 1232 1255 0 +19.04(+1.54%)
Jan 06, 2020 1213 1240 1207 1236 0 +13.08(+1.07%)
Jan 03, 2020 1220 1232 1209 1223 0 -11.24(-0.91%)
Jan 02, 2020 1239 1250 1219 1234 0 +1.56(+0.13%)
Dec 31, 2019 1221 1238 1219 1233 0 +7.93(+0.65%)
Dec 30, 2019 1238 1245 1218 1225 0 -9.63(-0.78%)
Dec 27, 2019 1233 1242 1222 1235 0 +0.58(+0.05%)
Dec 26, 2019 1244 1246 1223 1234 0 -6.70(-0.54%)
Dec 24, 2019 1241 1252 1233 1241 0 +3.54(+0.29%)
Dec 23, 2019 1245 1259 1227 1237 0 -4.81(-0.39%)
Dec 20, 2019 1278 1285 1236 1242 0 -31.26(-2.46%)
Dec 19, 2019 1269 1287 1250 1273 0 +2.17(+0.17%)
Dec 18, 2019 1269 1282 1257 1271 0 +2.11(+0.17%)
Dec 17, 2019 1276 1285 1262 1269 0 -7.28(-0.57%)
Dec 16, 2019 1277 1292 1261 1276 0 +4.44(+0.35%)
Dec 13, 2019 1295 1303 1267 1272 0 -25.97(-2.00%)
Dec 12, 2019 1317 1327 1291 1298 0 -18.37(-1.40%)
Dec 11, 2019 1316 1333 1303 1316 0 -1.01(-0.08%)
Dec 10, 2019 1316 1325 1306 1317 0 -0.66(-0.05%)
Dec 09, 2019 1333 1340 1312 1318 0 -16.35(-1.23%)
Dec 06, 2019 1332 1354 1326 1334 0 +13.57(+1.03%)
Dec 05, 2019 1302 1337 1289 1321 0 +33.28(+2.59%)
Dec 04, 2019 1273 1300 1264 1287 0 +17.27(+1.36%)
Dec 03, 2019 1253 1271 1240 1270 0 +6.76(+0.54%)
Dec 02, 2019 1268 1277 1251 1263 0 -1.12(-0.09%)
Nov 29, 2019 1271 1282 1258 1264 0 -12.97(-1.02%)
Nov 27, 2019 1281 1293 1266 1277 0 +4.33(+0.34%)
Nov 26, 2019 1289 1298 1269 1273 0 -13.83(-1.07%)
Nov 25, 2019 1269 1296 1261 1287 0 +20.27(+1.60%)
Nov 22, 2019 1253 1274 1249 1267 0 +16.79(+1.34%)
Nov 21, 2019 1240 1258 1233 1250 0 +10.01(+0.81%)
Nov 20, 2019 1227 1263 1222 1240 0 -11.61(-0.93%)
Nov 19, 2019 1244 1261 1237 1251 0 +11.48(+0.93%)
Nov 18, 2019 1237 1247 1217 1240 0 +2.52(+0.20%)
Nov 15, 2019 1233 1243 1222 1237 0 +9.24(+0.75%)
Nov 14, 2019 1228 1236 1218 1228 0 -1.32(-0.11%)
Nov 13, 2019 1221 1235 1204 1229 0 +1.47(+0.12%)
Nov 12, 2019 1225 1239 1211 1228 0 +1.84(+0.15%)
Nov 11, 2019 1247 1255 1219 1226 0 -23.85(-1.91%)
Nov 08, 2019 1247 1256 1231 1250 0 +1.56(+0.12%)
Nov 07, 2019 1251 1275 1238 1248 0 +9.72(+0.78%)
Nov 06, 2019 1223 1253 1210 1239 0 +5.23(+0.42%)
Nov 05, 2019 1196 1249 1182 1233 0 +30.50(+2.54%)
Nov 04, 2019 1164 1209 1162 1203 0 +44.73(+3.86%)
Nov 01, 2019 1149 1174 1141 1158 0 +14.65(+1.28%)
Oct 31, 2019 1134 1160 1112 1144 0 +18.69(+1.66%)
Oct 30, 2019 1134 1137 1113 1125 0 -12.32(-1.08%)
Oct 29, 2019 1119 1141 1113 1137 0 +16.41(+1.46%)
Oct 28, 2019 1121 1135 1117 1121 0 +2.10(+0.19%)
Oct 25, 2019 1108 1128 1102 1119 0 +8.63(+0.78%)
Oct 24, 2019 1128 1133 1102 1110 0 -18.54(-1.64%)
Oct 23, 2019 1118 1137 1112 1129 0 +9.98(+0.89%)
Oct 22, 2019 1133 1136 1109 1119 0 -10.54(-0.93%)
Oct 21, 2019 1138 1148 1123 1129 0 -2.04(-0.18%)
Oct 18, 2019 1134 1151 1120 1131 0 -3.55(-0.31%)
Oct 17, 2019 1116 1140 1110 1135 0 +25.10(+2.26%)
Oct 16, 2019 1102 1130 1096 1110 0 +7.58(+0.69%)
Oct 15, 2019 1093 1112 1087 1102 0 +14.26(+1.31%)
Oct 14, 2019 1110 1113 1085 1088 0 -22.12(-1.99%)
Oct 11, 2019 1107 1126 1101 1110 0 +19.24(+1.76%)
Oct 10, 2019 1086 1101 1076 1091 0 +3.29(+0.30%)
Oct 09, 2019 1091 1098 1073 1087 0 +5.28(+0.49%)
Oct 08, 2019 1089 1098 1072 1082 0 -17.33(-1.58%)
Oct 07, 2019 1096 1108 1088 1099 0 -0.07(-0.01%)
Oct 04, 2019 1091 1102 1080 1100 0 +13.80(+1.27%)
Oct 03, 2019 1080 1095 1062 1086 0 +4.86(+0.45%)
Oct 02, 2019 1095 1101 1068 1081 0 -20.41(-1.85%)
Oct 01, 2019 1117 1130 1093 1101 0 -15.20(-1.36%)
Sep 30, 2019 1111 1124 1099 1116 0 +11.33(+1.03%)
Sep 27, 2019 1104 1120 1088 1105 0 +7.94(+0.72%)
Sep 26, 2019 1112 1116 1086 1097 0 -11.86(-1.07%)
Sep 25, 2019 1089 1113 1082 1109 0 +19.16(+1.76%)
Sep 24, 2019 1119 1126 1085 1090 0 -26.51(-2.37%)
Sep 23, 2019 1125 1132 1105 1116 0 -11.87(-1.05%)
Sep 20, 2019 1123 1139 1118 1128 0 -0.19(-0.02%)
Sep 19, 2019 1133 1147 1125 1128 0 -1.24(-0.11%)
Sep 18, 2019 1136 1143 1121 1130 0 -6.48(-0.57%)
Sep 17, 2019 1168 1181 1127 1136 0 -33.71(-2.88%)
Sep 16, 2019 1145 1178 1140 1170 0 +16.16(+1.40%)
Sep 13, 2019 1174 1184 1145 1154 0 -14.51(-1.24%)
Sep 12, 2019 1188 1199 1162 1168 0 -16.30(-1.38%)
Sep 11, 2019 1152 1190 1139 1185 0 +32.38(+2.81%)
Sep 10, 2019 1115 1158 1112 1152 0 +34.24(+3.06%)
Sep 09, 2019 1108 1128 1098 1118 0 +15.11(+1.37%)
Sep 06, 2019 1109 1115 1084 1103 0 -4.75(-0.43%)
Sep 05, 2019 1093 1116 1087 1108 0 +25.20(+2.33%)
Sep 04, 2019 1089 1106 1070 1082 0 +2.47(+0.23%)
Sep 03, 2019 1092 1106 1065 1080 0 -19.53(-1.78%)
Aug 30, 2019 1098 1109 1086 1099 0 +3.21(+0.29%)
Aug 29, 2019 1093 1109 1073 1096 0 +18.12(+1.68%)
Aug 28, 2019 1072 1086 1068 1078 0 +2.88(+0.27%)
Aug 27, 2019 1095 1105 1069 1075 0 -12.25(-1.13%)
Aug 26, 2019 1075 1091 1069 1087 0 +19.91(+1.86%)
Aug 23, 2019 1097 1111 1062 1068 0 -31.95(-2.91%)
Aug 22, 2019 1113 1120 1093 1100 0 -10.42(-0.94%)
Aug 21, 2019 1122 1126 1104 1110 0 -7.05(-0.63%)
Aug 20, 2019 1128 1137 1112 1117 0 -13.00(-1.15%)
Aug 19, 2019 1127 1141 1120 1130 0 +12.30(+1.10%)
Aug 16, 2019 1113 1129 1106 1118 0 +11.91(+1.08%)
Aug 15, 2019 1110 1132 1093 1106 0 +2.25(+0.20%)
Aug 14, 2019 1123 1128 1095 1104 0 -32.81(-2.89%)
Aug 13, 2019 1133 1161 1122 1136 0 -3.62(-0.32%)
Aug 12, 2019 1140 1155 1130 1140 0 -2.68(-0.23%)
Aug 09, 2019 1139 1155 1126 1143 0 +1.43(+0.13%)
Aug 08, 2019 1136 1152 1118 1141 0 +11.52(+1.02%)
Aug 07, 2019 1093 1141 1084 1130 0 +16.99(+1.53%)
Aug 06, 2019 1101 1139 1083 1113 0 -35.62(-3.10%)
Aug 05, 2019 1163 1176 1137 1148 0 -31.33(-2.66%)
Aug 02, 2019 1201 1207 1165 1180 0 -16.97(-1.42%)
Aug 01, 2019 1187 1224 1162 1197 0 +26.89(+2.30%)
Jul 31, 2019 1206 1217 1159 1170 0 -33.84(-2.81%)
Jul 30, 2019 1185 1211 1180 1204 0 +9.20(+0.77%)
Jul 29, 2019 1191 1201 1182 1194 0 +2.57(+0.22%)
Jul 26, 2019 1186 1194 1173 1192 0 +11.85(+1.00%)
Jul 25, 2019 1196 1199 1171 1180 0 -17.88(-1.49%)
Jul 24, 2019 1191 1208 1183 1198 0 +3.28(+0.27%)
Jul 23, 2019 1193 1205 1182 1195 0 +9.24(+0.78%)
Jul 22, 2019 1201 1207 1176 1185 0 -10.31(-0.86%)
Jul 19, 2019 1218 1232 1193 1196 0 -21.53(-1.77%)
Jul 18, 2019 1223 1229 1204 1217 0 -6.20(-0.51%)
Jul 17, 2019 1243 1247 1221 1223 0 -19.58(-1.58%)
Jul 16, 2019 1263 1268 1235 1243 0 -18.11(-1.44%)
Jul 15, 2019 1245 1269 1238 1261 0 +15.96(+1.28%)
Jul 12, 2019 1237 1258 1222 1245 0 +10.26(+0.83%)
Jul 11, 2019 1238 1259 1222 1235 0 -0.22(-0.02%)
Jul 10, 2019 1243 1251 1228 1235 0 -2.62(-0.21%)
Jul 09, 2019 1237 1247 1225 1238 0 -2.15(-0.17%)
Jul 08, 2019 1239 1243 1225 1240 0 -0.24(-0.02%)
Jul 05, 2019 1235 1247 1220 1240 0 +3.13(+0.25%)
Jul 03, 2019 1234 1252 1229 1237 0 +4.82(+0.39%)
Jul 02, 2019 1243 1248 1221 1232 0 -7.22(-0.58%)
Jul 01, 2019 1262 1278 1233 1239 0 -12.49(-1.00%)
Jun 28, 2019 1257 1276 1239 1252 0 -5.88(-0.47%)
Jun 27, 2019 1239 1267 1230 1258 0 -8.45(-0.67%)
Jun 26, 2019 1263 1281 1248 1266 0 +5.45(+0.43%)
Jun 25, 2019 1254 1275 1244 1261 0 +7.78(+0.62%)
Jun 24, 2019 1264 1271 1245 1253 0 -6.94(-0.55%)
Jun 21, 2019 1264 1275 1234 1260 0 -3.46(-0.27%)
Jun 20, 2019 1279 1286 1252 1263 0 -8.38(-0.66%)
Jun 19, 2019 1274 1285 1262 1272 0 -0.19(-0.01%)
Jun 18, 2019 1259 1284 1248 1272 0 +23.90(+1.92%)
Jun 17, 2019 1240 1251 1227 1248 0 +8.29(+0.67%)
Jun 14, 2019 1241 1251 1227 1240 0 -1.97(-0.16%)
Jun 13, 2019 1244 1250 1229 1242 0 +0.65(+0.05%)
Jun 12, 2019 1235 1249 1223 1241 0 +5.37(+0.43%)
Jun 11, 2019 1239 1248 1217 1236 0 +5.80(+0.47%)
Jun 10, 2019 1222 1247 1212 1230 0 +11.10(+0.91%)
Jun 07, 2019 1200 1234 1198 1219 0 +22.70(+1.90%)
Jun 06, 2019 1181 1207 1174 1196 0 +11.56(+0.98%)
Jun 05, 2019 1175 1193 1161 1184 0 +13.10(+1.12%)
Jun 04, 2019 1152 1177 1149 1171 0 +29.78(+2.61%)
Jun 03, 2019 1126 1151 1121 1142 0 +12.36(+1.09%)
May 31, 2019 1142 1147 1126 1129 0 -21.18(-1.84%)
May 30, 2019 1159 1165 1141 1150 0 -4.19(-0.36%)
May 29, 2019 1169 1172 1144 1155 0 -15.61(-1.33%)
May 28, 2019 1188 1195 1167 1170 0 -15.69(-1.32%)
May 24, 2019 1187 1198 1177 1186 0 +0.00(+0.00%)
May 23, 2019 1201 1211 1182 1186 0 -22.19(-1.84%)
May 22, 2019 1213 1221 1202 1208 0 -6.02(-0.50%)
May 21, 2019 1208 1224 1203 1214 0 +12.23(+1.02%)
May 20, 2019 1184 1210 1172 1202 0 +9.26(+0.78%)
May 17, 2019 1184 1207 1176 1193 0 +1.53(+0.13%)
May 16, 2019 1187 1207 1181 1191 0 +6.48(+0.55%)
May 15, 2019 1177 1192 1168 1185 0 -14.24(-1.19%)
May 14, 2019 1194 1207 1185 1199 0 +12.85(+1.08%)
May 13, 2019 1210 1213 1177 1186 0 -44.95(-3.65%)
May 10, 2019 1237 1244 1213 1231 0 -10.22(-0.82%)
May 09, 2019 1219 1250 1206 1241 0 +8.48(+0.69%)
May 08, 2019 1208 1241 1185 1233 0 +26.92(+2.23%)
May 07, 2019 1188 1246 1176 1206 0 +40.14(+3.44%)
May 06, 2019 1145 1174 1125 1166 0 +11.24(+0.97%)
May 03, 2019 1167 1182 1124 1154 0 -6.69(-0.58%)
May 02, 2019 1170 1192 1132 1161 0 -9.93(-0.85%)
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.