Skip to main content
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 (%)
Dec 31, 2009 1222 1222 1222 0 -10.88(-0.88%)
Dec 30, 2009 1226 1242 1222 1233 0 +2.01(+0.16%)
Dec 29, 2009 1224 1238 1203 1231 0 +10.82(+0.89%)
Dec 28, 2009 1223 1225 1212 1220 0 +1.44(+0.12%)
Dec 24, 2009 1218 1225 1213 1219 0 -0.13(-0.01%)
Dec 23, 2009 1214 1222 1207 1219 0 +9.19(+0.76%)
Dec 22, 2009 1202 1214 1197 1210 0 +10.42(+0.87%)
Dec 21, 2009 1187 1206 1184 1200 0 +13.83(+1.17%)
Dec 18, 2009 1185 1194 1168 1186 0 +1.25(+0.11%)
Dec 17, 2009 1188 1195 1176 1184 0 -9.54(-0.80%)
Dec 16, 2009 1195 1204 1186 1194 0 +3.37(+0.28%)
Dec 15, 2009 1185 1201 1176 1191 0 +4.46(+0.38%)
Dec 14, 2009 1186 1192 1169 1186 0 +13.92(+1.19%)
Dec 11, 2009 1172 1191 1159 1172 0 +2.93(+0.25%)
Dec 10, 2009 1149 1177 1145 1169 0 +26.46(+2.32%)
Dec 09, 2009 1144 1151 1130 1143 0 -4.12(-0.36%)
Dec 08, 2009 1148 1158 1130 1147 0 -11.02(-0.95%)
Dec 07, 2009 1156 1167 1151 1158 0 +2.20(+0.19%)
Dec 04, 2009 1156 1164 1141 1156 0 +11.50(+1.00%)
Dec 03, 2009 1155 1165 1142 1144 0 -7.21(-0.63%)
Dec 02, 2009 1138 1160 1132 1152 0 +13.98(+1.23%)
Dec 01, 2009 1147 1157 1128 1138 0 +5.12(+0.45%)
Nov 30, 2009 1136 1142 1117 1132 0 -8.10(-0.71%)
Nov 27, 2009 1135 1153 1128 1140 0 -15.24(-1.32%)
Nov 25, 2009 1156 1156 1156 0 -6.03(-0.52%)
Nov 24, 2009 1165 1171 1151 1162 0 -3.82(-0.33%)
Nov 23, 2009 1152 1177 1150 1166 0 +19.00(+1.66%)
Nov 20, 2009 1155 1167 1141 1147 0 -17.34(-1.49%)
Nov 19, 2009 1174 1184 1156 1164 0 -16.13(-1.37%)
Nov 18, 2009 1179 1193 1167 1180 0 -1.00(-0.08%)
Nov 17, 2009 1183 1192 1168 1181 0 -6.12(-0.52%)
Nov 16, 2009 1182 1199 1175 1187 0 +7.12(+0.60%)
Nov 13, 2009 1181 1191 1171 1180 0 +0.10(+0.01%)
Nov 12, 2009 1189 1196 1176 1180 0 -7.18(-0.60%)
Nov 11, 2009 1195 1200 1180 1187 0 -4.86(-0.41%)
Nov 10, 2009 1173 1196 1168 1192 0 +14.48(+1.23%)
Nov 09, 2009 1165 1181 1154 1178 0 +9.54(+0.82%)
Nov 06, 2009 1171 1183 1155 1168 0 -5.13(-0.44%)
Nov 05, 2009 1161 1180 1152 1173 0 +19.71(+1.71%)
Nov 04, 2009 1156 1182 1138 1153 0 -36.87(-3.10%)
Nov 03, 2009 1182 1197 1170 1190 0 +6.56(+0.55%)
Nov 02, 2009 1176 1194 1155 1184 0 +12.47(+1.06%)
Oct 30, 2009 1181 1199 1164 1171 0 -14.75(-1.24%)
Oct 29, 2009 1213 1224 1169 1186 0 -9.75(-0.82%)
Oct 28, 2009 1212 1224 1188 1196 0 -16.09(-1.33%)
Oct 27, 2009 1232 1239 1199 1212 0 -34.35(-2.76%)
Oct 26, 2009 1250 1272 1240 1246 0 -5.09(-0.41%)
Oct 23, 2009 1256 1269 1246 1251 0 -11.76(-0.93%)
Oct 22, 2009 1251 1271 1242 1263 0 +10.49(+0.84%)
Oct 21, 2009 1260 1284 1250 1253 0 -6.70(-0.53%)
Oct 20, 2009 1259 1275 1253 1259 0 -15.03(-1.18%)
Oct 19, 2009 1266 1280 1256 1274 0 +13.85(+1.10%)
Oct 16, 2009 1260 1271 1244 1260 0 -3.60(-0.28%)
Oct 15, 2009 1248 1267 1243 1264 0 +9.56(+0.76%)
Oct 14, 2009 1242 1257 1235 1254 0 +18.47(+1.49%)
Oct 13, 2009 1244 1247 1228 1236 0 -8.10(-0.65%)
Oct 12, 2009 1252 1255 1234 1244 0 -8.37(-0.67%)
Oct 09, 2009 1242 1255 1235 1252 0 +6.38(+0.51%)
Oct 08, 2009 1243 1256 1232 1246 0 +8.97(+0.73%)
Oct 07, 2009 1233 1244 1226 1237 0 -1.10(-0.09%)
Oct 06, 2009 1233 1248 1219 1238 0 +6.97(+0.57%)
Oct 05, 2009 1225 1240 1208 1231 0 +13.60(+1.12%)
Oct 02, 2009 1223 1237 1211 1218 0 -7.39(-0.60%)
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.