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 (%)
Apr 30, 2009 920.11 936.80 909.03 916.32 0 +0.23(+0.03%)
Apr 29, 2009 909.76 924.98 901.39 916.09 0 +13.40(+1.48%)
Apr 28, 2009 892.85 914.79 889.67 902.69 0 +5.86(+0.65%)
Apr 27, 2009 878.57 907.39 877.05 896.83 0 +10.02(+1.13%)
Apr 24, 2009 886.15 895.64 874.20 886.81 0 +6.27(+0.71%)
Apr 23, 2009 893.00 899.79 866.95 880.54 0 -16.32(-1.82%)
Apr 22, 2009 901.89 916.02 886.28 896.85 0 -4.93(-0.55%)
Apr 21, 2009 901.78 923.07 887.59 901.78 0 -11.35(-1.24%)
Apr 20, 2009 922.31 940.50 905.42 913.13 0 -22.56(-2.41%)
Apr 17, 2009 930.08 944.91 916.46 935.69 0 +5.47(+0.59%)
Apr 16, 2009 917.42 935.45 901.82 930.23 0 +20.07(+2.21%)
Apr 15, 2009 908.96 917.57 890.25 910.15 0 +7.49(+0.83%)
Apr 14, 2009 895.36 911.62 886.09 902.66 0 +9.13(+1.02%)
Apr 13, 2009 885.59 900.96 878.14 893.53 0 -1.02(-0.11%)
Apr 10, 2009 875.83 899.87 869.66 894.55 0 +0.00(+0.00%)
Apr 09, 2009 875.83 899.87 869.66 894.55 0 +29.49(+3.41%)
Apr 08, 2009 865.46 875.08 854.20 865.06 0 +5.51(+0.64%)
Apr 07, 2009 861.31 872.46 849.89 859.55 0 -12.10(-1.39%)
Apr 06, 2009 870.08 881.59 856.94 871.65 0 -5.64(-0.64%)
Apr 03, 2009 894.84 898.42 868.14 877.28 0 -16.89(-1.89%)
Apr 02, 2009 874.90 907.01 869.26 894.17 0 +32.10(+3.72%)
Apr 01, 2009 856.94 867.02 838.22 862.07 0 -8.57(-0.98%)
Mar 31, 2009 881.91 888.06 864.51 870.64 0 -2.66(-0.31%)
Mar 30, 2009 876.34 882.28 860.47 873.31 0 -14.36(-1.62%)
Mar 27, 2009 895.03 909.04 881.45 887.67 0 -15.09(-1.67%)
Mar 26, 2009 879.64 903.39 870.84 902.76 0 +23.66(+2.69%)
Mar 25, 2009 866.33 893.82 854.61 879.10 0 +21.22(+2.47%)
Mar 24, 2009 858.73 874.61 851.09 857.88 0 -14.60(-1.67%)
Mar 23, 2009 848.52 873.59 833.94 872.48 0 +43.54(+5.25%)
Mar 20, 2009 844.00 858.72 824.51 828.93 0 -10.50(-1.25%)
Mar 19, 2009 859.90 863.28 831.70 839.43 0 -15.81(-1.85%)
Mar 18, 2009 836.04 871.39 830.16 855.24 0 +12.29(+1.46%)
Mar 17, 2009 818.39 852.68 812.88 842.95 0 +26.42(+3.24%)
Mar 16, 2009 837.93 841.99 815.02 816.53 0 -16.38(-1.97%)
Mar 13, 2009 817.18 836.83 807.98 832.91 0 +13.45(+1.64%)
Mar 12, 2009 779.32 822.77 772.40 819.47 0 +38.57(+4.94%)
Mar 11, 2009 801.53 812.87 774.72 780.90 0 -17.79(-2.23%)
Mar 10, 2009 778.47 801.66 767.63 798.69 0 +32.63(+4.26%)
Mar 09, 2009 770.05 785.53 756.81 766.05 0 -8.14(-1.05%)
Mar 06, 2009 781.49 789.95 756.71 774.19 0 -2.52(-0.32%)
Mar 05, 2009 790.98 801.41 767.72 776.71 0 -23.27(-2.91%)
Mar 04, 2009 790.14 811.38 775.86 799.98 0 +17.15(+2.19%)
Mar 03, 2009 790.51 802.61 770.74 782.83 0 -0.21(-0.03%)
Mar 02, 2009 816.60 822.68 782.07 783.03 0 -45.84(-5.53%)
Feb 27, 2009 822.12 848.54 813.51 828.88 0 +2.79(+0.34%)
Feb 26, 2009 866.48 868.61 822.84 826.08 0 -36.18(-4.20%)
Feb 25, 2009 875.49 884.04 849.45 862.26 0 -20.66(-2.34%)
Feb 24, 2009 859.72 893.58 845.07 882.92 0 +27.76(+3.25%)
Feb 23, 2009 881.44 886.63 852.33 855.16 0 -21.59(-2.46%)
Feb 20, 2009 889.92 901.34 866.55 876.75 0 -18.49(-2.07%)
Feb 19, 2009 897.37 912.57 877.75 895.24 0 +35.09(+4.08%)
Feb 18, 2009 869.51 875.76 848.67 860.15 0 -6.59(-0.76%)
Feb 17, 2009 869.46 877.59 853.45 866.74 0 -25.91(-2.90%)
Feb 16, 2009 899.25 906.61 885.50 892.65 0 +0.00(+0.00%)
Feb 13, 2009 899.25 906.61 885.50 892.65 0 -6.11(-0.68%)
Feb 12, 2009 877.91 900.72 865.47 898.75 0 +10.87(+1.22%)
Feb 11, 2009 888.96 899.78 879.37 887.88 0 +1.59(+0.18%)
Feb 10, 2009 913.33 920.33 881.61 886.29 0 -30.44(-3.32%)
Feb 09, 2009 918.11 930.31 901.66 916.73 0 -4.92(-0.53%)
Feb 06, 2009 903.23 937.30 890.43 921.66 0 +11.95(+1.31%)
Feb 05, 2009 884.15 917.84 862.76 909.71 0 +12.12(+1.35%)
Feb 04, 2009 894.44 920.06 882.55 897.59 0 +2.40(+0.27%)
Feb 03, 2009 886.96 901.32 867.13 895.19 0 +11.47(+1.30%)
Feb 02, 2009 868.10 889.05 862.52 883.72 0 +9.33(+1.07%)
Jan 30, 2009 890.14 897.69 867.25 874.40 0 -14.01(-1.58%)
Jan 29, 2009 904.26 919.22 878.54 888.41 0 -30.29(-3.30%)
Jan 28, 2009 905.78 929.02 894.58 918.70 0 +20.29(+2.26%)
Jan 27, 2009 885.08 909.42 882.36 898.41 0 +10.84(+1.22%)
Jan 26, 2009 875.75 899.42 870.35 887.57 0 +15.44(+1.77%)
Jan 23, 2009 865.00 883.35 857.97 872.13 0 -7.96(-0.90%)
Jan 22, 2009 874.70 891.66 860.35 880.10 0 -8.70(-0.98%)
Jan 21, 2009 867.88 894.37 857.49 888.80 0 +32.19(+3.76%)
Jan 20, 2009 886.90 902.91 854.36 856.61 0 -36.94(-4.13%)
Jan 19, 2009 896.42 904.11 875.10 893.56 0 +0.00(+0.00%)
Jan 16, 2009 896.42 904.11 875.10 893.56 0 +3.01(+0.34%)
Jan 15, 2009 875.83 893.96 861.43 890.55 0 +14.25(+1.63%)
Jan 14, 2009 878.78 888.93 868.36 876.29 0 -15.88(-1.78%)
Jan 13, 2009 876.31 899.40 870.56 892.18 0 +15.85(+1.81%)
Jan 12, 2009 885.45 893.06 868.65 876.33 0 -8.43(-0.95%)
Jan 09, 2009 893.97 898.36 869.45 884.76 0 -9.05(-1.01%)
Jan 08, 2009 885.23 902.17 871.04 893.80 0 +4.88(+0.55%)
Jan 07, 2009 897.31 906.11 880.93 888.92 0 -14.65(-1.62%)
Jan 06, 2009 916.24 926.41 892.50 903.58 0 -5.74(-0.63%)
Jan 05, 2009 909.61 922.32 891.65 909.32 0 -6.71(-0.73%)
Jan 02, 2009 893.30 921.79 881.15 916.03 0 +22.38(+2.50%)
Jan 01, 2009 883.02 903.33 873.84 893.65 0 +0.00(+0.00%)
Dec 31, 2008 883.02 903.33 873.84 893.65 0 +13.86(+1.58%)
Dec 30, 2008 861.92 885.07 850.34 879.79 0 +18.90(+2.20%)
Dec 29, 2008 866.70 873.00 850.87 860.88 0 -6.09(-0.70%)
Dec 26, 2008 865.74 879.08 854.19 866.98 0 +3.42(+0.40%)
Dec 25, 2008 861.04 869.78 852.80 863.55 0 +0.00(+0.00%)
Dec 24, 2008 861.04 869.78 852.80 863.55 0 +2.01(+0.23%)
Dec 23, 2008 860.46 878.08 853.00 861.54 0 +2.31(+0.27%)
Dec 22, 2008 866.09 874.48 839.70 859.23 0 -0.91(-0.11%)
Dec 19, 2008 867.80 894.89 846.46 860.15 0 -7.82(-0.90%)
Dec 18, 2008 861.60 885.28 846.80 867.96 0 +9.76(+1.14%)
Dec 17, 2008 863.42 878.52 844.98 858.20 0 -17.19(-1.96%)
Dec 16, 2008 854.99 877.84 839.22 875.39 0 +31.10(+3.68%)
Dec 15, 2008 858.52 864.75 826.36 844.28 0 -11.64(-1.36%)
Dec 12, 2008 844.23 859.82 820.40 855.92 0 +18.98(+2.27%)
Dec 11, 2008 845.00 866.90 829.43 836.95 0 -13.83(-1.63%)
Dec 10, 2008 850.76 864.09 831.95 850.78 0 +4.83(+0.57%)
Dec 09, 2008 851.36 877.33 836.88 845.95 0 -12.58(-1.46%)
Dec 08, 2008 856.40 878.05 836.37 858.52 0 +11.03(+1.30%)
Dec 05, 2008 814.69 848.29 794.22 847.50 0 +25.04(+3.04%)
Dec 04, 2008 849.14 857.13 803.58 822.46 0 -40.34(-4.68%)
Dec 03, 2008 844.28 877.64 830.47 862.80 0 -7.63(-0.88%)
Dec 02, 2008 842.55 872.64 828.83 870.43 0 +39.37(+4.74%)
Dec 01, 2008 867.63 878.35 827.13 831.06 0 -53.81(-6.08%)
Nov 28, 2008 884.19 892.67 866.50 884.87 0 -1.81(-0.20%)
Nov 27, 2008 843.06 888.52 836.42 886.68 0 +0.00(+0.00%)
Nov 26, 2008 843.06 888.52 836.42 886.68 0 +27.01(+3.14%)
Nov 25, 2008 875.44 886.21 839.46 859.67 0 -7.96(-0.92%)
Nov 24, 2008 857.10 878.32 837.61 867.64 0 +22.41(+2.65%)
Nov 21, 2008 817.43 854.24 781.46 845.23 0 +35.43(+4.37%)
Nov 20, 2008 843.59 873.11 786.33 809.80 0 -80.99(-9.09%)
Nov 19, 2008 954.14 970.96 889.08 890.79 0 -62.05(-6.51%)
Nov 18, 2008 953.13 970.78 925.09 952.83 0 +3.62(+0.38%)
Nov 17, 2008 957.11 973.67 940.63 949.21 0 -14.29(-1.48%)
Nov 14, 2008 994.36 1038 959.98 963.50 0 -53.77(-5.29%)
Nov 13, 2008 963.20 1020 942.34 1017 0 +54.39(+5.65%)
Nov 12, 2008 990.62 1007 958.71 962.88 0 -41.27(-4.11%)
Nov 11, 2008 1011 1028 982.94 1004 0 -15.22(-1.49%)
Nov 10, 2008 1049 1058 1010 1019 0 -10.80(-1.05%)
Nov 07, 2008 1004 1036 995.38 1030 0 +31.29(+3.13%)
Nov 06, 2008 1002 1033 987.80 998.88 0 -9.32(-0.92%)
Nov 05, 2008 1054 1075 998.23 1008 0 -89.52(-8.16%)
Nov 04, 2008 1120 1133 1084 1098 0 -16.86(-1.51%)
Nov 03, 2008 1114 1128 1082 1115 0 +7.43(+0.67%)
Oct 31, 2008 1091 1123 1072 1107 0 +12.08(+1.10%)
Oct 30, 2008 1077 1121 1051 1095 0 +44.43(+4.23%)
Oct 29, 2008 1035 1087 1010 1051 0 +32.94(+3.24%)
Oct 28, 2008 988.70 1030 956.98 1018 0 +48.59(+5.01%)
Oct 27, 2008 987.87 1011 960.84 969.11 0 -29.74(-2.98%)
Oct 24, 2008 971.10 1037 956.36 998.84 0 -18.81(-1.85%)
Oct 23, 2008 1033 1065 976.68 1018 0 -12.94(-1.26%)
Oct 22, 2008 1056 1078 1012 1031 0 -45.16(-4.20%)
Oct 21, 2008 1087 1116 1067 1076 0 -18.73(-1.71%)
Oct 20, 2008 1068 1099 1052 1094 0 +28.46(+2.67%)
Oct 17, 2008 1045 1111 1020 1066 0 -5.54(-0.52%)
Oct 16, 2008 1024 1080 989.91 1072 0 +42.52(+4.13%)
Oct 15, 2008 1082 1121 1021 1029 0 -63.47(-5.81%)
Oct 14, 2008 1135 1153 1076 1093 0 -26.56(-2.37%)
Oct 13, 2008 1090 1128 1052 1119 0 +69.78(+6.65%)
Oct 10, 2008 1036 1097 975.28 1049 0 -7.20(-0.68%)
Oct 09, 2008 1136 1158 1052 1056 0 -86.21(-7.54%)
Oct 08, 2008 1149 1191 1121 1143 0 -15.69(-1.35%)
Oct 07, 2008 1220 1232 1155 1158 0 -36.57(-3.06%)
Oct 06, 2008 1225 1248 1151 1195 0 -45.83(-3.69%)
Oct 03, 2008 1275 1288 1232 1241 0 -23.44(-1.85%)
Oct 02, 2008 1269 1297 1252 1264 0 -8.50(-0.67%)
Oct 01, 2008 1279 1305 1261 1273 0 -10.85(-0.85%)
Sep 30, 2008 1256 1291 1223 1284 0 +59.16(+4.83%)
Sep 29, 2008 1280 1313 1210 1224 0 -73.53(-5.67%)
Sep 26, 2008 1263 1309 1258 1298 0 +14.69(+1.14%)
Sep 25, 2008 1281 1298 1261 1283 0 +8.22(+0.64%)
Sep 24, 2008 1310 1326 1261 1275 0 -8.16(-0.64%)
Sep 23, 2008 1294 1311 1275 1283 0 -8.07(-0.62%)
Sep 22, 2008 1315 1331 1284 1291 0 -28.88(-2.19%)
Sep 19, 2008 1351 1386 1295 1320 0 +6.93(+0.53%)
Sep 18, 2008 1313 1345 1265 1313 0 +38.22(+3.00%)
Sep 17, 2008 1302 1325 1266 1275 0 -40.68(-3.09%)
Sep 16, 2008 1339 1357 1283 1316 0 +3.22(+0.25%)
Sep 15, 2008 1314 1351 1299 1312 0 -32.97(-2.45%)
Sep 12, 2008 1322 1359 1318 1345 0 +0.97(+0.07%)
Sep 11, 2008 1323 1351 1307 1344 0 +13.91(+1.05%)
Sep 10, 2008 1344 1352 1315 1331 0 -2.04(-0.15%)
Sep 09, 2008 1331 1352 1319 1333 0 +0.08(+0.01%)
Sep 08, 2008 1323 1341 1304 1333 0 +23.34(+1.78%)
Sep 05, 2008 1309 1331 1292 1309 0 -5.14(-0.39%)
Sep 04, 2008 1332 1343 1311 1314 0 -27.97(-2.08%)
Sep 03, 2008 1345 1355 1331 1342 0 -5.23(-0.39%)
Sep 02, 2008 1354 1371 1332 1348 0 +10.17(+0.76%)
Sep 01, 2008 1351 1360 1330 1337 0 +0.00(+0.00%)
Aug 29, 2008 1351 1360 1330 1337 0 -15.17(-1.12%)
Aug 28, 2008 1336 1358 1327 1353 0 +23.88(+1.80%)
Aug 27, 2008 1319 1340 1314 1329 0 +6.76(+0.51%)
Aug 26, 2008 1313 1332 1308 1322 0 +10.66(+0.81%)
Aug 25, 2008 1331 1334 1301 1311 0 -21.82(-1.64%)
Aug 22, 2008 1324 1338 1316 1333 0 +14.06(+1.07%)
Aug 21, 2008 1312 1328 1296 1319 0 -18.97(-1.42%)
Aug 20, 2008 1341 1350 1327 1338 0 +1.65(+0.12%)
Aug 19, 2008 1341 1355 1329 1336 0 -5.75(-0.43%)
Aug 18, 2008 1348 1360 1332 1342 0 -6.42(-0.48%)
Aug 15, 2008 1352 1366 1333 1348 0 +0.94(+0.07%)
Aug 14, 2008 1337 1355 1330 1348 0 -1.22(-0.09%)
Aug 13, 2008 1352 1367 1332 1349 0 +1.12(+0.08%)
Aug 12, 2008 1349 1362 1333 1348 0 -3.40(-0.25%)
Aug 11, 2008 1338 1361 1325 1351 0 +10.58(+0.79%)
Aug 08, 2008 1312 1345 1311 1340 0 +25.54(+1.94%)
Aug 07, 2008 1317 1334 1305 1315 0 -4.97(-0.38%)
Aug 06, 2008 1317 1332 1296 1320 0 -1.48(-0.11%)
Aug 05, 2008 1259 1325 1250 1321 0 +72.86(+5.84%)
Aug 04, 2008 1250 1270 1232 1248 0 -2.26(-0.18%)
Aug 01, 2008 1260 1272 1233 1251 0 -7.40(-0.59%)
Jul 31, 2008 1254 1275 1242 1258 0 -3.02(-0.24%)
Jul 30, 2008 1268 1281 1246 1261 0 -4.46(-0.35%)
Jul 29, 2008 1266 1294 1248 1266 0 +3.05(+0.24%)
Jul 28, 2008 1282 1291 1254 1263 0 -24.94(-1.94%)
Jul 25, 2008 1291 1304 1273 1288 0 -3.59(-0.28%)
Jul 24, 2008 1298 1313 1272 1291 0 -0.93(-0.07%)
Jul 23, 2008 1297 1306 1278 1292 0 -1.80(-0.14%)
Jul 22, 2008 1271 1299 1265 1294 0 +20.10(+1.58%)
Jul 21, 2008 1278 1289 1263 1274 0 -2.60(-0.20%)
Jul 18, 2008 1283 1302 1266 1276 0 -5.84(-0.46%)
Jul 17, 2008 1247 1294 1238 1282 0 +39.78(+3.20%)
Jul 16, 2008 1225 1250 1214 1242 0 +21.19(+1.74%)
Jul 15, 2008 1204 1238 1200 1221 0 +12.00(+0.99%)
Jul 14, 2008 1229 1234 1199 1209 0 -11.79(-0.97%)
Jul 11, 2008 1200 1229 1192 1221 0 +10.55(+0.87%)
Jul 10, 2008 1205 1228 1194 1210 0 +5.24(+0.43%)
Jul 09, 2008 1222 1237 1202 1205 0 -21.19(-1.73%)
Jul 08, 2008 1179 1229 1176 1226 0 +47.29(+4.01%)
Jul 07, 2008 1189 1202 1164 1179 0 -6.60(-0.56%)
Jul 04, 2008 1190 1200 1178 1186 0 +0.00(+0.00%)
Jul 03, 2008 1190 1200 1178 1186 0 +0.57(+0.05%)
Jul 02, 2008 1189 1204 1179 1185 0 -6.81(-0.57%)
Jul 01, 2008 1201 1213 1183 1192 0 -16.71(-1.38%)
Jun 30, 2008 1216 1224 1204 1209 0 -7.45(-0.61%)
Jun 27, 2008 1243 1253 1214 1216 0 -19.67(-1.59%)
Jun 26, 2008 1236 1251 1230 1236 0 -13.68(-1.09%)
Jun 25, 2008 1227 1256 1217 1249 0 +28.51(+2.34%)
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.