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, 2016 2754 2763 2726 2749 0 -23.99(-0.87%)
Apr 28, 2016 2812 2832 2758 2773 0 -50.70(-1.80%)
Apr 27, 2016 2816 2841 2788 2823 0 +11.95(+0.43%)
Apr 26, 2016 2815 2842 2800 2811 0 -2.52(-0.09%)
Apr 25, 2016 2810 2817 2785 2814 0 +15.97(+0.57%)
Apr 22, 2016 2783 2804 2770 2798 0 +15.43(+0.55%)
Apr 21, 2016 2807 2818 2769 2782 0 -32.31(-1.15%)
Apr 20, 2016 2823 2839 2772 2815 0 -30.64(-1.08%)
Apr 19, 2016 2860 2867 2835 2845 0 -3.62(-0.13%)
Apr 18, 2016 2811 2852 2808 2849 0 +31.06(+1.10%)
Apr 15, 2016 2809 2820 2796 2818 0 +10.73(+0.38%)
Apr 14, 2016 2809 2821 2791 2807 0 -1.88(-0.07%)
Apr 13, 2016 2804 2816 2783 2809 0 +20.57(+0.74%)
Apr 12, 2016 2778 2804 2755 2789 0 +15.22(+0.55%)
Apr 11, 2016 2805 2812 2763 2773 0 -20.41(-0.73%)
Apr 08, 2016 2807 2818 2789 2794 0 -5.74(-0.21%)
Apr 07, 2016 2836 2845 2785 2799 0 -48.83(-1.71%)
Apr 06, 2016 2808 2851 2806 2848 0 +36.56(+1.30%)
Apr 05, 2016 2847 2861 2808 2812 0 -50.13(-1.75%)
Apr 04, 2016 2870 2877 2854 2862 0 -8.69(-0.30%)
Apr 01, 2016 2855 2879 2835 2871 0 +5.79(+0.20%)
Mar 31, 2016 2858 2876 2842 2865 0 +1.48(+0.05%)
Mar 30, 2016 2858 2877 2847 2863 0 +14.86(+0.52%)
Mar 29, 2016 2790 2851 2771 2848 0 +58.96(+2.11%)
Mar 28, 2016 2786 2801 2765 2789 0 +10.12(+0.36%)
Mar 24, 2016 2779 2779 2779 2779 0 -24.81(-0.88%)
Mar 23, 2016 2804 2828 2794 2804 0 -6.43(-0.23%)
Mar 22, 2016 2778 2819 2758 2811 0 +28.43(+1.02%)
Mar 21, 2016 2776 2793 2757 2782 0 -4.50(-0.16%)
Mar 18, 2016 2769 2804 2758 2787 0 +25.00(+0.91%)
Mar 17, 2016 2776 2782 2731 2762 0 -17.78(-0.64%)
Mar 16, 2016 2764 2792 2744 2779 0 +5.85(+0.21%)
Mar 15, 2016 2765 2793 2748 2774 0 -7.69(-0.28%)
Mar 14, 2016 2801 2806 2761 2781 0 -21.13(-0.75%)
Mar 11, 2016 2781 2805 2762 2802 0 +37.72(+1.36%)
Mar 10, 2016 2773 2798 2743 2765 0 -1.75(-0.06%)
Mar 09, 2016 2778 2788 2759 2766 0 -3.88(-0.14%)
Mar 08, 2016 2769 2790 2743 2770 0 -7.28(-0.26%)
Mar 07, 2016 2779 2795 2754 2778 0 -7.21(-0.26%)
Mar 04, 2016 2781 2795 2755 2785 0 +5.90(+0.21%)
Mar 03, 2016 2765 2793 2746 2779 0 +4.24(+0.15%)
Mar 02, 2016 2782 2793 2752 2775 0 -16.44(-0.59%)
Mar 01, 2016 2740 2793 2716 2791 0 +59.67(+2.18%)
Feb 29, 2016 2770 2789 2730 2731 0 -36.58(-1.32%)
Feb 26, 2016 2809 2817 2758 2768 0 -28.52(-1.02%)
Feb 25, 2016 2766 2806 2741 2797 0 +24.50(+0.88%)
Feb 24, 2016 2736 2782 2717 2772 0 +13.43(+0.49%)
Feb 23, 2016 2757 2778 2736 2759 0 -16.24(-0.59%)
Feb 22, 2016 2782 2804 2757 2775 0 +25.36(+0.92%)
Feb 19, 2016 2718 2756 2697 2749 0 +28.79(+1.06%)
Feb 18, 2016 2720 2750 2706 2721 0 -4.02(-0.15%)
Feb 17, 2016 2696 2734 2674 2725 0 +37.43(+1.39%)
Feb 16, 2016 2653 2696 2640 2687 0 +49.93(+1.89%)
Feb 12, 2016 2637 2637 2637 2637 0 +29.01(+1.11%)
Feb 11, 2016 2571 2628 2559 2608 0 +0.12(+0.00%)
Feb 10, 2016 2535 2652 2514 2608 0 +119.82(+4.82%)
Feb 09, 2016 2439 2518 2431 2488 0 +40.10(+1.64%)
Feb 08, 2016 2472 2487 2403 2448 0 -38.60(-1.55%)
Feb 05, 2016 2495 2526 2474 2487 0 -35.19(-1.40%)
Feb 04, 2016 2527 2549 2494 2522 0 -5.64(-0.22%)
Feb 03, 2016 2542 2568 2483 2528 0 +3.06(+0.12%)
Feb 02, 2016 2544 2564 2512 2525 0 -39.28(-1.53%)
Feb 01, 2016 2513 2574 2506 2564 0 +35.36(+1.40%)
Jan 29, 2016 2459 2532 2449 2529 0 +80.82(+3.30%)
Jan 28, 2016 2478 2490 2433 2448 0 -7.05(-0.29%)
Jan 27, 2016 2483 2505 2439 2455 0 -27.41(-1.10%)
Jan 26, 2016 2419 2485 2407 2482 0 +65.79(+2.72%)
Jan 25, 2016 2440 2454 2411 2416 0 -27.72(-1.13%)
Jan 22, 2016 2420 2458 2403 2444 0 +48.08(+2.01%)
Jan 21, 2016 2432 2437 2386 2396 0 -32.59(-1.34%)
Jan 20, 2016 2428 2448 2364 2429 0 -24.83(-1.01%)
Jan 19, 2016 2471 2607 2422 2453 0 +12.72(+0.52%)
Jan 15, 2016 2441 2441 2441 2441 0 -5.74(-0.23%)
Jan 14, 2016 2426 2459 2410 2446 0 +31.60(+1.31%)
Jan 13, 2016 2459 2476 2407 2415 0 -47.28(-1.92%)
Jan 12, 2016 2474 2497 2443 2462 0 +6.59(+0.27%)
Jan 11, 2016 2520 2545 2443 2456 0 -59.15(-2.35%)
Jan 08, 2016 2557 2565 2509 2515 0 -32.29(-1.27%)
Jan 07, 2016 2549 2583 2539 2547 0 -43.69(-1.69%)
Jan 06, 2016 2589 2609 2564 2591 0 -16.38(-0.63%)
Jan 05, 2016 2600 2626 2588 2607 0 +12.88(+0.50%)
Jan 04, 2016 2614 2618 2573 2594 0 -58.28(-2.20%)
Dec 31, 2015 2652 2652 2652 2652 0 -29.15(-1.09%)
Dec 30, 2015 2689 2708 2678 2682 0 -8.85(-0.33%)
Dec 29, 2015 2682 2700 2676 2690 0 +28.34(+1.06%)
Dec 28, 2015 2631 2669 2627 2662 0 +19.40(+0.73%)
Dec 24, 2015 2643 2643 2643 2643 0 -2.20(-0.08%)
Dec 23, 2015 2620 2650 2616 2645 0 +35.12(+1.35%)
Dec 22, 2015 2608 2621 2573 2610 0 +16.42(+0.63%)
Dec 21, 2015 2588 2610 2570 2593 0 +23.01(+0.90%)
Dec 18, 2015 2598 2613 2567 2570 0 -42.66(-1.63%)
Dec 17, 2015 2620 2634 2609 2613 0 -2.38(-0.09%)
Dec 16, 2015 2605 2632 2575 2615 0 +31.83(+1.23%)
Dec 15, 2015 2602 2612 2568 2584 0 -0.07(-0.00%)
Dec 14, 2015 2583 2596 2559 2584 0 +7.34(+0.28%)
Dec 11, 2015 2575 2597 2564 2576 0 -32.58(-1.25%)
Dec 10, 2015 2609 2617 2597 2609 0 -0.76(-0.03%)
Dec 09, 2015 2636 2656 2598 2610 0 -38.22(-1.44%)
Dec 08, 2015 2661 2667 2633 2648 0 -27.68(-1.03%)
Dec 07, 2015 2667 2681 2656 2676 0 +9.54(+0.36%)
Dec 04, 2015 2642 2674 2630 2666 0 +29.10(+1.10%)
Dec 03, 2015 2694 2698 2626 2637 0 -53.09(-1.97%)
Dec 02, 2015 2688 2709 2676 2690 0 -8.09(-0.30%)
Dec 01, 2015 2681 2712 2675 2698 0 +32.93(+1.24%)
Nov 30, 2015 2681 2688 2644 2665 0 -6.49(-0.24%)
Nov 27, 2015 2659 2681 2646 2672 0 +16.17(+0.61%)
Nov 25, 2015 2656 2656 2656 2656 0 +11.92(+0.45%)
Nov 24, 2015 2650 2666 2617 2644 0 -50.68(-1.88%)
Nov 23, 2015 2694 2698 2683 2694 0 -2.89(-0.11%)
Nov 20, 2015 2697 2716 2683 2697 0 +15.12(+0.56%)
Nov 19, 2015 2701 2723 2675 2682 0 -27.00(-1.00%)
Nov 18, 2015 2675 2713 2661 2709 0 +43.08(+1.62%)
Nov 17, 2015 2657 2682 2642 2666 0 +8.86(+0.33%)
Nov 16, 2015 2614 2660 2611 2657 0 +48.25(+1.85%)
Nov 13, 2015 2628 2641 2597 2609 0 -21.60(-0.82%)
Nov 12, 2015 2651 2665 2629 2630 0 -30.77(-1.16%)
Nov 11, 2015 2678 2691 2651 2661 0 -8.05(-0.30%)
Nov 10, 2015 2639 2674 2633 2669 0 +25.70(+0.97%)
Nov 09, 2015 2648 2659 2617 2644 0 -9.79(-0.37%)
Nov 06, 2015 2634 2669 2621 2653 0 -4.81(-0.18%)
Nov 05, 2015 2666 2678 2646 2658 0 -5.85(-0.22%)
Nov 04, 2015 2615 2680 2603 2664 0 +30.16(+1.15%)
Nov 03, 2015 2651 2653 2611 2634 0 -18.99(-0.72%)
Nov 02, 2015 2633 2656 2602 2653 0 +37.94(+1.45%)
Oct 30, 2015 2618 2636 2598 2615 0 +7.02(+0.27%)
Oct 29, 2015 2601 2627 2580 2608 0 +9.64(+0.37%)
Oct 28, 2015 2600 2608 2556 2598 0 +10.62(+0.41%)
Oct 27, 2015 2573 2601 2562 2588 0 +9.69(+0.38%)
Oct 26, 2015 2587 2597 2564 2578 0 -4.40(-0.17%)
Oct 23, 2015 2562 2588 2535 2582 0 +38.20(+1.50%)
Oct 22, 2015 2541 2563 2504 2544 0 +13.25(+0.52%)
Oct 21, 2015 2542 2552 2514 2531 0 +0.98(+0.04%)
Oct 20, 2015 2525 2544 2516 2530 0 +7.09(+0.28%)
Oct 19, 2015 2507 2528 2499 2523 0 +10.00(+0.40%)
Oct 16, 2015 2497 2523 2483 2513 0 +28.49(+1.15%)
Oct 15, 2015 2453 2489 2442 2484 0 +31.72(+1.29%)
Oct 14, 2015 2482 2501 2437 2453 0 -30.34(-1.22%)
Oct 13, 2015 2502 2521 2481 2483 0 -24.17(-0.96%)
Oct 12, 2015 2487 2510 2478 2507 0 +17.37(+0.70%)
Oct 09, 2015 2470 2497 2466 2490 0 +18.21(+0.74%)
Oct 08, 2015 2430 2477 2415 2472 0 +40.85(+1.68%)
Oct 07, 2015 2391 2435 2381 2431 0 +42.05(+1.76%)
Oct 06, 2015 2415 2418 2364 2389 0 -29.89(-1.24%)
Oct 05, 2015 2419 2432 2398 2419 0 +22.02(+0.92%)
Oct 02, 2015 2310 2397 2303 2397 0 +59.52(+2.55%)
Oct 01, 2015 2330 2343 2303 2337 0 +17.92(+0.77%)
Sep 30, 2015 2309 2340 2282 2319 0 +32.35(+1.41%)
Sep 29, 2015 2267 2299 2256 2287 0 +16.72(+0.74%)
Sep 28, 2015 2310 2312 2247 2270 0 -50.00(-2.16%)
Sep 25, 2015 2378 2384 2304 2320 0 -44.34(-1.88%)
Sep 24, 2015 2368 2384 2344 2364 0 -15.35(-0.65%)
Sep 23, 2015 2386 2393 2369 2380 0 -4.66(-0.20%)
Sep 22, 2015 2382 2394 2364 2384 0 -23.22(-0.96%)
Sep 21, 2015 2415 2440 2392 2408 0 -1.68(-0.07%)
Sep 18, 2015 2403 2432 2387 2409 0 -13.59(-0.56%)
Sep 17, 2015 2409 2450 2405 2423 0 +15.71(+0.65%)
Sep 16, 2015 2382 2414 2359 2407 0 +1.14(+0.05%)
Sep 15, 2015 2400 2421 2392 2406 0 +8.12(+0.34%)
Sep 14, 2015 2403 2406 2383 2398 0 -0.68(-0.03%)
Sep 11, 2015 2376 2405 2370 2399 0 +8.44(+0.35%)
Sep 10, 2015 2369 2407 2363 2390 0 +12.33(+0.52%)
Sep 09, 2015 2433 2442 2372 2378 0 -38.64(-1.60%)
Sep 08, 2015 2388 2418 2370 2416 0 +59.92(+2.54%)
Sep 04, 2015 2357 2357 2357 2357 0 -21.98(-0.92%)
Sep 03, 2015 2394 2405 2373 2378 0 -4.21(-0.18%)
Sep 02, 2015 2370 2386 2345 2383 0 +40.31(+1.72%)
Sep 01, 2015 2370 2392 2334 2342 0 -73.14(-3.03%)
Aug 31, 2015 2441 2461 2408 2416 0 -36.28(-1.48%)
Aug 28, 2015 2427 2458 2406 2452 0 +12.36(+0.51%)
Aug 27, 2015 2464 2480 2392 2439 0 -18.41(-0.75%)
Aug 26, 2015 2425 2463 2371 2458 0 +89.19(+3.77%)
Aug 25, 2015 2435 2442 2368 2369 0 -20.50(-0.86%)
Aug 24, 2015 2352 2442 2279 2389 0 -76.95(-3.12%)
Aug 21, 2015 2506 2521 2463 2466 0 -67.72(-2.67%)
Aug 20, 2015 2585 2613 2533 2534 0 -70.21(-2.70%)
Aug 19, 2015 2600 2624 2580 2604 0 -9.58(-0.37%)
Aug 18, 2015 2593 2648 2585 2614 0 +36.02(+1.40%)
Aug 17, 2015 2553 2580 2539 2578 0 +11.84(+0.46%)
Aug 14, 2015 2556 2569 2543 2566 0 +3.91(+0.15%)
Aug 13, 2015 2556 2574 2542 2562 0 +3.35(+0.13%)
Aug 12, 2015 2549 2562 2516 2559 0 -10.15(-0.40%)
Aug 11, 2015 2566 2588 2553 2569 0 -11.94(-0.46%)
Aug 10, 2015 2579 2593 2565 2581 0 +20.72(+0.81%)
Aug 07, 2015 2564 2575 2533 2560 0 -3.01(-0.12%)
Aug 06, 2015 2587 2601 2547 2563 0 -25.91(-1.00%)
Aug 05, 2015 2588 2610 2572 2589 0 +10.91(+0.42%)
Aug 04, 2015 2594 2609 2572 2578 0 -9.49(-0.37%)
Aug 03, 2015 2608 2617 2571 2587 0 -20.96(-0.80%)
Jul 31, 2015 2599 2617 2579 2608 0 +18.10(+0.70%)
Jul 30, 2015 2559 2598 2543 2590 0 +17.35(+0.67%)
Jul 29, 2015 2613 2619 2541 2573 0 -35.65(-1.37%)
Jul 28, 2015 2564 2613 2543 2609 0 +50.94(+1.99%)
Jul 27, 2015 2558 2572 2540 2558 0 -5.72(-0.22%)
Jul 24, 2015 2578 2583 2557 2563 0 -13.33(-0.52%)
Jul 23, 2015 2612 2613 2572 2577 0 -33.07(-1.27%)
Jul 22, 2015 2582 2617 2578 2610 0 +26.45(+1.02%)
Jul 21, 2015 2590 2598 2567 2583 0 -6.13(-0.24%)
Jul 20, 2015 2595 2602 2584 2589 0 -4.44(-0.17%)
Jul 17, 2015 2596 2601 2585 2594 0 -1.84(-0.07%)
Jul 16, 2015 2594 2600 2580 2596 0 +16.27(+0.63%)
Jul 15, 2015 2578 2597 2568 2579 0 -1.15(-0.04%)
Jul 14, 2015 2577 2589 2560 2581 0 +8.55(+0.33%)
Jul 13, 2015 2572 2582 2554 2572 0 +14.12(+0.55%)
Jul 10, 2015 2552 2573 2538 2558 0 +31.92(+1.26%)
Jul 09, 2015 2543 2550 2520 2526 0 +11.00(+0.44%)
Jul 08, 2015 2547 2562 2509 2515 0 -43.54(-1.70%)
Jul 07, 2015 2548 2562 2514 2559 0 +14.21(+0.56%)
Jul 06, 2015 2524 2551 2514 2544 0 +3.29(+0.13%)
Jul 02, 2015 2541 2541 2541 2541 0 -8.52(-0.33%)
Jul 01, 2015 2551 2578 2525 2550 0 +30.25(+1.20%)
Jun 30, 2015 2536 2545 2513 2519 0 +4.66(+0.19%)
Jun 29, 2015 2552 2561 2511 2515 0 -50.02(-1.95%)
Jun 26, 2015 2557 2572 2543 2565 0 +12.91(+0.51%)
Jun 25, 2015 2553 2562 2538 2552 0 +3.92(+0.15%)
Jun 24, 2015 2572 2574 2545 2548 0 -24.59(-0.96%)
Jun 23, 2015 2580 2584 2565 2572 0 -4.77(-0.19%)
Jun 22, 2015 2580 2591 2565 2577 0 +14.02(+0.55%)
Jun 19, 2015 2567 2580 2553 2563 0 -3.12(-0.12%)
Jun 18, 2015 2545 2579 2544 2566 0 +31.98(+1.26%)
Jun 17, 2015 2529 2542 2512 2534 0 +12.22(+0.48%)
Jun 16, 2015 2498 2527 2490 2522 0 +22.38(+0.90%)
Jun 15, 2015 2502 2509 2486 2500 0 -21.34(-0.85%)
Jun 12, 2015 2528 2539 2517 2521 0 -16.31(-0.64%)
Jun 11, 2015 2523 2542 2513 2537 0 +17.23(+0.68%)
Jun 10, 2015 2482 2525 2474 2520 0 +50.08(+2.03%)
Jun 09, 2015 2479 2487 2465 2470 0 -8.17(-0.33%)
Jun 08, 2015 2479 2496 2471 2478 0 -1.94(-0.08%)
Jun 05, 2015 2487 2498 2464 2480 0 -11.54(-0.46%)
Jun 04, 2015 2490 2510 2482 2492 0 -17.53(-0.70%)
Jun 03, 2015 2504 2512 2487 2509 0 +10.11(+0.40%)
Jun 02, 2015 2502 2518 2487 2499 0 -15.01(-0.60%)
Jun 01, 2015 2513 2523 2486 2514 0 +17.43(+0.70%)
May 29, 2015 2505 2519 2484 2497 0 -10.46(-0.42%)
May 28, 2015 2501 2519 2488 2507 0 +1.44(+0.06%)
May 27, 2015 2492 2509 2476 2506 0 +20.33(+0.82%)
May 26, 2015 2500 2506 2480 2485 0 -18.88(-0.75%)
May 22, 2015 2504 2504 2504 2504 0 +11.66(+0.47%)
May 21, 2015 2499 2522 2480 2493 0 +1.25(+0.05%)
May 20, 2015 2499 2514 2487 2491 0 -1.17(-0.05%)
May 19, 2015 2483 2500 2473 2493 0 +9.23(+0.37%)
May 18, 2015 2461 2490 2458 2483 0 +20.83(+0.85%)
May 15, 2015 2477 2483 2453 2462 0 -4.82(-0.20%)
May 14, 2015 2444 2471 2426 2467 0 +37.55(+1.55%)
May 13, 2015 2428 2449 2417 2430 0 +7.69(+0.32%)
May 12, 2015 2415 2431 2396 2422 0 -1.77(-0.07%)
May 11, 2015 2433 2441 2417 2424 0 -10.97(-0.45%)
May 08, 2015 2444 2458 2418 2435 0 +16.78(+0.69%)
May 07, 2015 2406 2430 2400 2418 0 +10.20(+0.42%)
May 06, 2015 2438 2445 2396 2408 0 -26.68(-1.10%)
May 05, 2015 2478 2492 2429 2434 0 -50.28(-2.02%)
May 04, 2015 2469 2524 2435 2485 0 +28.59(+1.16%)
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.