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 29, 2011 1524 1538 1521 1530 0 +5.61(+0.37%)
Apr 28, 2011 1520 1532 1510 1524 0 +7.28(+0.48%)
Apr 27, 2011 1500 1523 1495 1517 0 +20.07(+1.34%)
Apr 26, 2011 1485 1505 1471 1497 0 +12.68(+0.85%)
Apr 25, 2011 1489 1495 1471 1484 0 -3.94(-0.26%)
Apr 21, 2011 1482 1493 1475 1488 0 +11.79(+0.80%)
Apr 20, 2011 1473 1485 1465 1476 0 +20.24(+1.39%)
Apr 19, 2011 1452 1462 1439 1456 0 +9.87(+0.68%)
Apr 18, 2011 1453 1457 1430 1446 0 -22.58(-1.54%)
Apr 15, 2011 1460 1477 1453 1469 0 +7.16(+0.49%)
Apr 14, 2011 1451 1468 1444 1461 0 -1.91(-0.13%)
Apr 13, 2011 1467 1480 1456 1463 0 +19.15(+1.33%)
Apr 12, 2011 1450 1461 1437 1444 0 -8.56(-0.59%)
Apr 11, 2011 1451 1460 1442 1453 0 +3.85(+0.27%)
Apr 08, 2011 1468 1473 1442 1449 0 -16.81(-1.15%)
Apr 07, 2011 1466 1479 1460 1466 0 -3.44(-0.23%)
Apr 06, 2011 1469 1476 1460 1469 0 +5.15(+0.35%)
Apr 05, 2011 1464 1473 1457 1464 0 -3.68(-0.25%)
Apr 04, 2011 1467 1477 1458 1468 0 +2.57(+0.18%)
Apr 01, 2011 1457 1473 1449 1465 0 +14.26(+0.98%)
Mar 31, 2011 1438 1455 1434 1451 0 +12.46(+0.87%)
Mar 30, 2011 1438 1445 1430 1438 0 +8.00(+0.56%)
Mar 29, 2011 1417 1435 1412 1430 0 +13.17(+0.93%)
Mar 28, 2011 1409 1428 1402 1417 0 +9.75(+0.69%)
Mar 25, 2011 1407 1417 1398 1407 0 +3.39(+0.24%)
Mar 24, 2011 1397 1410 1386 1404 0 +10.58(+0.76%)
Mar 23, 2011 1398 1402 1375 1394 0 -6.97(-0.50%)
Mar 22, 2011 1405 1410 1395 1400 0 -4.54(-0.32%)
Mar 21, 2011 1411 1426 1399 1405 0 +13.43(+0.97%)
Mar 18, 2011 1388 1404 1380 1392 0 +14.44(+1.05%)
Mar 17, 2011 1388 1393 1373 1377 0 +6.33(+0.46%)
Mar 16, 2011 1379 1388 1363 1371 0 -10.32(-0.75%)
Mar 15, 2011 1372 1396 1366 1381 0 -12.83(-0.92%)
Mar 14, 2011 1396 1409 1385 1394 0 -12.66(-0.90%)
Mar 11, 2011 1408 1421 1399 1407 0 -9.03(-0.64%)
Mar 10, 2011 1428 1432 1406 1416 0 -27.76(-1.92%)
Mar 09, 2011 1444 1453 1427 1443 0 +1222.48(+553.33%)
Mar 08, 2011 217.37 221.43 217.37 220.93 4,495,612 +3.56(+1.64%)
Mar 07, 2011 220.32 221.62 217.23 217.37 4,768,655 -2.91(-1.32%)
Mar 04, 2011 222.22 222.51 218.32 220.28 4,288,651 -1.96(-0.88%)
Mar 03, 2011 217.37 222.68 217.37 222.24 4,986,135 +4.86(+2.24%)
Mar 02, 2011 220.12 220.21 216.92 217.38 5,216,218 -1198.82(-84.65%)
Mar 01, 2011 1436 1444 1410 1416 0 -14.62(-1.02%)
Feb 28, 2011 1437 1451 1424 1431 0 -0.51(-0.04%)
Feb 25, 2011 1401 1432 1396 1431 0 +30.83(+2.20%)
Feb 24, 2011 1387 1409 1382 1400 0 +9.76(+0.70%)
Feb 23, 2011 1385 1407 1378 1391 0 +2.16(+0.16%)
Feb 22, 2011 1422 1427 1380 1389 0 -53.50(-3.71%)
Feb 18, 2011 1442 1442 1442 0 +4.27(+0.30%)
Feb 17, 2011 1426 1445 1421 1438 0 +6.93(+0.48%)
Feb 16, 2011 1425 1439 1419 1431 0 +8.84(+0.62%)
Feb 15, 2011 1416 1428 1411 1422 0 +0.99(+0.07%)
Feb 14, 2011 1413 1426 1408 1421 0 +8.47(+0.60%)
Feb 11, 2011 1392 1416 1389 1413 0 +15.25(+1.09%)
Feb 10, 2011 1382 1401 1380 1397 0 +8.62(+0.62%)
Feb 09, 2011 1397 1406 1382 1389 0 -13.32(-0.95%)
Feb 08, 2011 1392 1411 1387 1402 0 +10.71(+0.77%)
Feb 07, 2011 1379 1398 1375 1391 0 +11.70(+0.85%)
Feb 04, 2011 1374 1387 1368 1380 0 +9.92(+0.72%)
Feb 03, 2011 1368 1381 1356 1370 0 -0.85(-0.06%)
Feb 02, 2011 1378 1391 1366 1371 0 -11.90(-0.86%)
Feb 01, 2011 1368 1396 1364 1382 0 +21.16(+1.55%)
Jan 31, 2011 1361 1373 1352 1361 0 +2.19(+0.16%)
Jan 28, 2011 1373 1383 1346 1359 0 -13.51(-0.98%)
Jan 27, 2011 1361 1382 1357 1373 0 +10.40(+0.76%)
Jan 26, 2011 1362 1377 1351 1362 0 +2.89(+0.21%)
Jan 25, 2011 1348 1367 1338 1359 0 +13.45(+1.00%)
Jan 24, 2011 1336 1354 1333 1346 0 +8.46(+0.63%)
Jan 21, 2011 1343 1350 1330 1337 0 -0.26(-0.02%)
Jan 20, 2011 1335 1348 1330 1338 0 +0.01(+0.00%)
Jan 19, 2011 1356 1360 1333 1338 0 -20.82(-1.53%)
Jan 18, 2011 1335 1361 1332 1358 0 +22.25(+1.67%)
Jan 14, 2011 1336 1336 1336 0 +0.97(+0.07%)
Jan 13, 2011 1333 1343 1325 1335 0 +2.33(+0.17%)
Jan 12, 2011 1331 1340 1317 1333 0 +9.18(+0.69%)
Jan 11, 2011 1320 1332 1315 1324 0 +5.86(+0.44%)
Jan 10, 2011 1305 1324 1300 1318 0 +5.25(+0.40%)
Jan 07, 2011 1317 1323 1300 1313 0 -2.62(-0.20%)
Jan 06, 2011 1308 1321 1305 1315 0 +9.32(+0.71%)
Jan 05, 2011 1300 1310 1293 1306 0 +0.64(+0.05%)
Jan 04, 2011 1319 1321 1296 1305 0 -12.29(-0.93%)
Jan 03, 2011 1307 1340 1302 1318 0 +22.77(+1.76%)
Dec 31, 2010 1306 1313 1293 1295 0 -12.22(-0.93%)
Dec 30, 2010 1310 1318 1303 1307 0 -3.95(-0.30%)
Dec 29, 2010 1312 1318 1305 1311 0 +1.60(+0.12%)
Dec 28, 2010 1311 1319 1299 1309 0 +2.21(+0.17%)
Dec 27, 2010 1301 1316 1295 1307 0 +1.29(+0.10%)
Dec 23, 2010 1304 1312 1300 1306 0 -0.60(-0.05%)
Dec 22, 2010 1303 1314 1299 1306 0 +2.14(+0.16%)
Dec 21, 2010 1310 1313 1298 1304 0 -1.53(-0.12%)
Dec 20, 2010 1310 1316 1300 1306 0 +2.05(+0.16%)
Dec 17, 2010 1296 1309 1277 1304 0 +7.24(+0.56%)
Dec 16, 2010 1272 1302 1266 1297 0 +20.84(+1.63%)
Dec 15, 2010 1265 1286 1253 1276 0 +8.81(+0.70%)
Dec 14, 2010 1251 1280 1248 1267 0 +10.43(+0.83%)
Dec 10, 2010 1247 1262 1240 1257 0 +11.08(+0.89%)
Dec 09, 2010 1249 1258 1240 1245 0 +4.61(+0.37%)
Dec 08, 2010 1259 1262 1236 1241 0 -16.45(-1.31%)
Dec 07, 2010 1259 1268 1247 1257 0 +5.99(+0.48%)
Dec 06, 2010 1257 1263 1245 1251 0 -10.61(-0.84%)
Dec 03, 2010 1257 1269 1246 1262 0 -0.66(-0.05%)
Dec 02, 2010 1250 1269 1242 1263 0 +11.56(+0.92%)
Dec 01, 2010 1239 1263 1236 1251 0 +26.74(+2.18%)
Nov 30, 2010 1216 1231 1206 1224 0 -6.25(-0.51%)
Nov 29, 2010 1228 1240 1213 1230 0 -7.48(-0.60%)
Nov 26, 2010 1239 1249 1234 1238 0 -7.23(-0.58%)
Nov 24, 2010 1225 1245 1245 1245 0 +36.23(+3.00%)
Nov 23, 2010 1214 1223 1195 1209 0 -13.60(-1.11%)
Nov 22, 2010 1223 1233 1201 1223 0 -5.11(-0.42%)
Nov 19, 2010 1215 1232 1206 1228 0 +9.92(+0.81%)
Nov 18, 2010 1219 1237 1207 1218 0 +6.72(+0.55%)
Nov 17, 2010 1206 1215 1197 1211 0 +5.92(+0.49%)
Nov 16, 2010 1221 1225 1199 1205 0 -20.75(-1.69%)
Nov 15, 2010 1227 1238 1222 1226 0 +2.38(+0.19%)
Nov 12, 2010 1226 1233 1215 1224 0 -11.27(-0.91%)
Nov 11, 2010 1223 1240 1213 1235 0 -0.22(-0.02%)
Nov 10, 2010 1225 1237 1216 1235 0 +9.23(+0.75%)
Nov 09, 2010 1227 1235 1218 1226 0 +1.47(+0.12%)
Nov 08, 2010 1218 1231 1213 1224 0 +2.15(+0.18%)
Nov 05, 2010 1227 1232 1212 1222 0 -5.47(-0.45%)
Nov 04, 2010 1223 1244 1219 1228 0 +17.21(+1.42%)
Nov 03, 2010 1213 1224 1200 1210 0 -4.10(-0.34%)
Nov 02, 2010 1205 1221 1201 1214 0 +18.35(+1.53%)
Nov 01, 2010 1204 1218 1184 1196 0 -3.87(-0.32%)
Oct 29, 2010 1201 1231 1186 1200 0 -20.76(-1.70%)
Oct 28, 2010 1234 1241 1209 1221 0 -5.97(-0.49%)
Oct 27, 2010 1211 1229 1205 1227 0 +13.26(+1.09%)
Oct 25, 2010 1230 1238 1206 1213 0 -9.51(-0.78%)
Oct 22, 2010 1221 1228 1211 1223 0 +7.02(+0.58%)
Oct 21, 2010 1217 1229 1202 1216 0 +4.68(+0.39%)
Oct 20, 2010 1205 1220 1198 1211 0 +11.16(+0.93%)
Oct 19, 2010 1219 1224 1192 1200 0 -28.85(-2.35%)
Oct 18, 2010 1233 1239 1223 1229 0 -3.28(-0.27%)
Oct 15, 2010 1236 1239 1216 1232 0 +6.05(+0.49%)
Oct 14, 2010 1227 1235 1219 1226 0 -1.04(-0.08%)
Oct 13, 2010 1231 1237 1220 1227 0 -1.29(-0.11%)
Oct 12, 2010 1226 1233 1210 1229 0 -0.26(-0.02%)
Oct 11, 2010 1229 1237 1218 1229 0 -0.36(-0.03%)
Oct 08, 2010 1218 1233 1211 1229 0 +11.31(+0.93%)
Oct 07, 2010 1221 1227 1208 1218 0 +0.49(+0.04%)
Oct 06, 2010 1221 1226 1209 1217 0 -6.80(-0.56%)
Oct 05, 2010 1203 1228 1198 1224 0 +34.36(+2.89%)
Oct 04, 2010 1212 1218 1183 1190 0 -24.10(-1.99%)
Oct 01, 2010 1229 1233 1201 1214 0 -8.93(-0.73%)
Sep 30, 2010 1218 1234 1209 1223 0 +9.81(+0.81%)
Sep 29, 2010 1206 1218 1201 1213 0 +3.30(+0.27%)
Sep 28, 2010 1200 1213 1185 1210 0 +13.07(+1.09%)
Sep 27, 2010 1200 1205 1190 1197 0 -5.98(-0.50%)
Sep 24, 2010 1187 1204 1178 1203 0 +30.04(+2.56%)
Sep 23, 2010 1178 1193 1171 1173 0 -13.96(-1.18%)
Sep 22, 2010 1190 1202 1177 1187 0 -3.64(-0.31%)
Sep 21, 2010 1187 1201 1179 1190 0 -0.32(-0.03%)
Sep 20, 2010 1163 1193 1162 1191 0 +27.60(+2.37%)
Sep 17, 2010 1178 1187 1159 1163 0 -10.03(-0.86%)
Sep 15, 2010 1157 1179 1153 1173 0 +10.54(+0.91%)
Sep 14, 2010 1153 1170 1145 1162 0 +6.65(+0.58%)
Sep 13, 2010 1150 1163 1143 1156 0 +11.84(+1.04%)
Sep 10, 2010 1135 1150 1126 1144 0 +5.54(+0.49%)
Sep 09, 2010 1142 1147 1132 1138 0 +6.09(+0.54%)
Sep 08, 2010 1131 1143 1126 1132 0 +4.37(+0.39%)
Sep 07, 2010 1135 1145 1125 1128 0 -12.50(-1.10%)
Sep 03, 2010 1140 1140 1140 0 +5.31(+0.47%)
Sep 02, 2010 1123 1137 1117 1135 0 +9.12(+0.81%)
Sep 01, 2010 1108 1130 1105 1126 0 +29.08(+2.65%)
Aug 31, 2010 1096 1111 1088 1097 0 -3.25(-0.30%)
Aug 30, 2010 1105 1111 1093 1100 0 -3.54(-0.32%)
Aug 27, 2010 1094 1111 1075 1104 0 +12.88(+1.18%)
Aug 26, 2010 1127 1131 1076 1091 0 -34.29(-3.05%)
Aug 25, 2010 1107 1131 1104 1125 0 +11.24(+1.01%)
Aug 24, 2010 1124 1128 1105 1114 0 -18.31(-1.62%)
Aug 23, 2010 1137 1150 1128 1132 0 -1.21(-0.11%)
Aug 20, 2010 1129 1141 1117 1133 0 -2.41(-0.21%)
Aug 19, 2010 1148 1155 1127 1136 0 -17.21(-1.49%)
Aug 18, 2010 1143 1163 1132 1153 0 +6.25(+0.55%)
Aug 17, 2010 1131 1154 1127 1147 0 +24.97(+2.23%)
Aug 16, 2010 1112 1126 1102 1122 0 +4.85(+0.43%)
Aug 13, 2010 1117 1127 1110 1117 0 -10.41(-0.92%)
Aug 12, 2010 1120 1135 1115 1127 0 -6.87(-0.61%)
Aug 11, 2010 1139 1148 1123 1134 0 -21.18(-1.83%)
Aug 10, 2010 1147 1168 1131 1155 0 -2.36(-0.20%)
Aug 09, 2010 1159 1167 1152 1158 0 -1.16(-0.10%)
Aug 06, 2010 1151 1161 1133 1159 0 +0.92(+0.08%)
Aug 05, 2010 1149 1165 1144 1158 0 -2.01(-0.17%)
Aug 04, 2010 1146 1166 1141 1160 0 +15.82(+1.38%)
Aug 03, 2010 1135 1157 1125 1144 0 +4.67(+0.41%)
Aug 02, 2010 1134 1167 1126 1140 0 +17.67(+1.58%)
Jul 30, 2010 1098 1128 1089 1122 0 +14.74(+1.33%)
Jul 29, 2010 1117 1131 1086 1107 0 -0.73(-0.07%)
Jul 28, 2010 1124 1130 1102 1108 0 -20.19(-1.79%)
Jul 27, 2010 1135 1145 1120 1128 0 -11.77(-1.03%)
Jul 26, 2010 1120 1144 1116 1140 0 +18.58(+1.66%)
Jul 23, 2010 1113 1130 1105 1121 0 +2.10(+0.19%)
Jul 22, 2010 1106 1132 1103 1119 0 +21.41(+1.95%)
Jul 21, 2010 1130 1135 1092 1098 0 -30.82(-2.73%)
Jul 20, 2010 1124 1135 1115 1129 0 -7.13(-0.63%)
Jul 19, 2010 1148 1157 1127 1136 0 -11.74(-1.02%)
Jul 16, 2010 1187 1194 1146 1147 0 -47.58(-3.98%)
Jul 15, 2010 1199 1205 1183 1195 0 -3.06(-0.26%)
Jul 14, 2010 1201 1208 1187 1198 0 -3.56(-0.30%)
Jul 13, 2010 1190 1206 1182 1202 0 +23.92(+2.03%)
Jul 12, 2010 1177 1191 1172 1178 0 -4.14(-0.35%)
Jul 09, 2010 1183 1190 1171 1182 0 -0.69(-0.06%)
Jul 08, 2010 1182 1196 1172 1183 0 +2.64(+0.22%)
Jul 07, 2010 1163 1183 1152 1180 0 +16.35(+1.41%)
Jul 06, 2010 1175 1187 1155 1164 0 -4.78(-0.41%)
Jul 02, 2010 1181 1185 1154 1168 0 -10.25(-0.87%)
Jul 01, 2010 1178 1193 1150 1179 0 +0.71(+0.06%)
Jun 30, 2010 1183 1196 1173 1178 0 -6.53(-0.55%)
Jun 29, 2010 1201 1210 1177 1184 0 -13.98(-1.17%)
Jun 25, 2010 1192 1208 1183 1198 0 +8.88(+0.75%)
Jun 24, 2010 1202 1211 1185 1189 0 -21.23(-1.75%)
Jun 23, 2010 1210 1220 1198 1211 0 -1.22(-0.10%)
Jun 22, 2010 1220 1239 1209 1212 0 -9.02(-0.74%)
Jun 21, 2010 1229 1239 1216 1221 0 +0.65(+0.05%)
Jun 18, 2010 1211 1228 1204 1220 0 +6.20(+0.51%)
Jun 17, 2010 1219 1226 1207 1214 0 -3.07(-0.25%)
Jun 16, 2010 1218 1232 1211 1217 0 -8.10(-0.66%)
Jun 15, 2010 1220 1232 1208 1225 0 +9.42(+0.77%)
Jun 14, 2010 1209 1231 1205 1216 0 +8.81(+0.73%)
Jun 11, 2010 1182 1209 1181 1207 0 +12.52(+1.05%)
Jun 10, 2010 1191 1203 1181 1195 0 +16.20(+1.37%)
Jun 09, 2010 1180 1197 1170 1178 0 +5.26(+0.45%)
Jun 08, 2010 1185 1189 1160 1173 0 -9.94(-0.84%)
Jun 07, 2010 1192 1207 1181 1183 0 -8.90(-0.75%)
Jun 04, 2010 1212 1230 1189 1192 0 -47.92(-3.87%)
Jun 03, 2010 1229 1245 1221 1240 0 +10.97(+0.89%)
Jun 02, 2010 1201 1230 1184 1229 0 +33.36(+2.79%)
Jun 01, 2010 1208 1223 1192 1195 0 -21.83(-1.79%)
May 28, 2010 1217 1217 1217 0 -8.91(-0.73%)
May 27, 2010 1208 1227 1196 1226 0 +36.57(+3.07%)
May 26, 2010 1193 1213 1182 1190 0 -1.99(-0.17%)
May 25, 2010 1182 1198 1161 1192 0 -9.72(-0.81%)
May 24, 2010 1202 1217 1192 1201 0 -9.25(-0.76%)
May 21, 2010 1183 1219 1172 1211 0 +10.76(+0.90%)
May 20, 2010 1201 1229 1195 1200 0 -36.13(-2.92%)
May 19, 2010 1233 1244 1223 1236 0 +1.89(+0.15%)
May 18, 2010 1257 1268 1231 1234 0 -16.55(-1.32%)
May 17, 2010 1244 1258 1227 1251 0 +10.29(+0.83%)
May 14, 2010 1254 1266 1229 1240 0 -22.91(-1.81%)
May 13, 2010 1264 1282 1250 1263 0 -13.37(-1.05%)
May 12, 2010 1254 1280 1246 1277 0 +23.40(+1.87%)
May 11, 2010 1254 1268 1242 1253 0 +0.76(+0.06%)
May 10, 2010 1242 1255 1225 1252 0 +46.27(+3.84%)
May 07, 2010 1229 1250 1191 1206 0 -24.21(-1.97%)
May 06, 2010 1268 1281 1136 1230 0 -39.13(-3.08%)
May 05, 2010 1268 1284 1260 1270 0 -4.04(-0.32%)
May 04, 2010 1282 1290 1260 1274 0 -23.12(-1.78%)
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.