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 (%)
Jan 14, 2021 1959 2010 1929 1971 0 +3.00(+0.15%)
Jan 13, 2021 1992 2036 1944 1968 0 +108.61(+5.84%)
Dec 23, 2020 1855 1890 1829 1859 0 +18.20(+0.99%)
Dec 22, 2020 1846 1874 1814 1841 0 -0.85(-0.05%)
Dec 21, 2020 1800 1852 1766 1842 0 +20.14(+1.11%)
Dec 18, 2020 1847 1856 1789 1822 0 -14.68(-0.80%)
Dec 17, 2020 1851 1868 1813 1836 0 -6.46(-0.35%)
Dec 16, 2020 1859 1874 1806 1843 0 -10.60(-0.57%)
Dec 15, 2020 1814 1867 1792 1853 0 +47.73(+2.64%)
Dec 14, 2020 1858 1876 1791 1806 0 -37.75(-2.05%)
Dec 11, 2020 1860 1886 1819 1843 0 -26.06(-1.39%)
Dec 10, 2020 1857 1891 1822 1869 0 +0.63(+0.03%)
Dec 09, 2020 1873 1918 1829 1869 0 +5.07(+0.27%)
Dec 08, 2020 1810 1871 1802 1864 0 +50.82(+2.80%)
Dec 07, 2020 1802 1843 1785 1813 0 +8.29(+0.46%)
Dec 04, 2020 1779 1808 1750 1805 0 +33.42(+1.89%)
Dec 03, 2020 1774 1802 1741 1771 0 +5.94(+0.34%)
Dec 02, 2020 1715 1790 1700 1765 0 +75.21(+4.45%)
Dec 01, 2020 1698 1717 1663 1690 0 +12.69(+0.76%)
Nov 30, 2020 1676 1715 1650 1677 0 +1.74(+0.10%)
Nov 27, 2020 1668 1697 1630 1676 0 +16.13(+0.97%)
Nov 25, 2020 1689 1704 1636 1659 0 -33.87(-2.00%)
Nov 24, 2020 1711 1740 1655 1693 0 -9.32(-0.55%)
Nov 23, 2020 1719 1756 1684 1703 0 -7.03(-0.41%)
Nov 20, 2020 1696 1731 1687 1710 0 +4.41(+0.26%)
Nov 19, 2020 1690 1715 1666 1705 0 +13.44(+0.79%)
Nov 18, 2020 1713 1738 1686 1692 0 -21.46(-1.25%)
Nov 17, 2020 1689 1725 1653 1713 0 +4.28(+0.25%)
Nov 16, 2020 1746 1772 1675 1709 0 -17.18(-1.00%)
Nov 13, 2020 1716 1766 1681 1726 0 +19.48(+1.14%)
Nov 12, 2020 1701 1748 1665 1707 0 -7.35(-0.43%)
Nov 11, 2020 1759 1783 1669 1714 0 -43.66(-2.48%)
Nov 10, 2020 1757 1797 1712 1758 0 -5.40(-0.31%)
Nov 09, 2020 1712 1810 1671 1763 0 +97.45(+5.85%)
Nov 06, 2020 1629 1706 1600 1666 0 +36.82(+2.26%)
Nov 05, 2020 1605 1649 1561 1629 0 +27.45(+1.71%)
Nov 04, 2020 1627 1652 1576 1601 0 +2.18(+0.14%)
Nov 03, 2020 1649 1668 1575 1599 0 -18.55(-1.15%)
Nov 02, 2020 1644 1683 1576 1618 0 -14.25(-0.87%)
Oct 30, 2020 1633 1664 1598 1632 0 -2.58(-0.16%)
Oct 29, 2020 1607 1655 1575 1635 0 +22.66(+1.41%)
Oct 28, 2020 1666 1686 1600 1612 0 -78.53(-4.65%)
Oct 27, 2020 1695 1725 1662 1690 0 +7.44(+0.44%)
Oct 26, 2020 1702 1726 1665 1683 0 -42.07(-2.44%)
Oct 23, 2020 1706 1734 1684 1725 0 +25.32(+1.49%)
Oct 22, 2020 1650 1715 1637 1700 0 +62.28(+3.80%)
Oct 21, 2020 1638 1677 1617 1638 0 -1.45(-0.09%)
Oct 20, 2020 1624 1662 1604 1639 0 +28.84(+1.79%)
Oct 19, 2020 1587 1653 1564 1610 0 +17.78(+1.12%)
Oct 16, 2020 1580 1610 1559 1592 0 +11.14(+0.70%)
Oct 15, 2020 1528 1586 1521 1581 0 +23.47(+1.51%)
Oct 14, 2020 1540 1578 1528 1558 0 +22.70(+1.48%)
Oct 13, 2020 1520 1545 1510 1535 0 +2.15(+0.14%)
Oct 12, 2020 1542 1556 1518 1533 0 -1.40(-0.09%)
Oct 09, 2020 1560 1570 1522 1534 0 -14.39(-0.93%)
Oct 08, 2020 1526 1556 1508 1549 0 +37.09(+2.45%)
Oct 07, 2020 1505 1529 1489 1512 0 +16.53(+1.11%)
Oct 06, 2020 1512 1542 1474 1495 0 -15.25(-1.01%)
Oct 05, 2020 1468 1524 1458 1510 0 +54.46(+3.74%)
Oct 02, 2020 1436 1489 1417 1456 0 +5.52(+0.38%)
Oct 01, 2020 1489 1502 1432 1450 0 -31.42(-2.12%)
Sep 30, 2020 1451 1499 1435 1482 0 +23.86(+1.64%)
Sep 29, 2020 1465 1486 1435 1458 0 -5.81(-0.40%)
Sep 28, 2020 1450 1477 1432 1464 0 +38.00(+2.67%)
Sep 25, 2020 1399 1437 1389 1426 0 +17.79(+1.26%)
Sep 24, 2020 1378 1434 1357 1408 0 +72.59(+5.44%)
Sep 23, 2020 1385 1392 1331 1335 0 -49.46(-3.57%)
Sep 22, 2020 1401 1410 1359 1385 0 -16.57(-1.18%)
Sep 21, 2020 1381 1410 1359 1401 0 -5.63(-0.40%)
Sep 18, 2020 1436 1448 1392 1407 0 -25.53(-1.78%)
Sep 17, 2020 1419 1445 1392 1432 0 -6.92(-0.48%)
Sep 16, 2020 1444 1474 1433 1439 0 +6.58(+0.46%)
Sep 15, 2020 1453 1471 1424 1433 0 -10.83(-0.75%)
Sep 14, 2020 1440 1473 1418 1444 0 +13.70(+0.96%)
Sep 11, 2020 1434 1453 1404 1430 0 +2.38(+0.17%)
Sep 10, 2020 1458 1479 1423 1428 0 -23.92(-1.65%)
Sep 09, 2020 1438 1469 1422 1452 0 +21.72(+1.52%)
Sep 08, 2020 1460 1482 1414 1430 0 -45.89(-3.11%)
Sep 04, 2020 1506 1510 1452 1476 0 -18.24(-1.22%)
Sep 03, 2020 1549 1558 1466 1494 0 -57.98(-3.74%)
Sep 02, 2020 1501 1578 1492 1552 0 +54.40(+3.63%)
Sep 01, 2020 1511 1518 1474 1497 0 -13.23(-0.88%)
Aug 31, 2020 1516 1527 1482 1511 0 +7.53(+0.50%)
Aug 28, 2020 1504 1520 1482 1503 0 -2.76(-0.18%)
Aug 27, 2020 1503 1526 1484 1506 0 +9.70(+0.65%)
Aug 26, 2020 1483 1507 1467 1496 0 +13.11(+0.88%)
Aug 25, 2020 1468 1492 1449 1483 0 +15.07(+1.03%)
Aug 24, 2020 1480 1502 1445 1468 0 -0.04(-0.00%)
Aug 21, 2020 1452 1470 1434 1468 0 +11.96(+0.82%)
Aug 20, 2020 1459 1474 1446 1456 0 -6.37(-0.44%)
Aug 19, 2020 1481 1494 1456 1463 0 -18.23(-1.23%)
Aug 18, 2020 1491 1501 1467 1481 0 -9.89(-0.66%)
Aug 17, 2020 1491 1508 1468 1491 0 +3.72(+0.25%)
Aug 14, 2020 1472 1504 1455 1487 0 +8.17(+0.55%)
Aug 13, 2020 1478 1493 1454 1479 0 -8.94(-0.60%)
Aug 12, 2020 1493 1508 1460 1488 0 +8.00(+0.54%)
Aug 11, 2020 1492 1530 1456 1480 0 -25.50(-1.69%)
Aug 10, 2020 1515 1530 1484 1505 0 -5.03(-0.33%)
Aug 07, 2020 1509 1528 1490 1510 0 -5.60(-0.37%)
Aug 06, 2020 1539 1547 1488 1516 0 -46.66(-2.99%)
Aug 05, 2020 1603 1611 1531 1562 0 -28.84(-1.81%)
Aug 04, 2020 1581 1637 1528 1591 0 -19.59(-1.22%)
Aug 03, 2020 1565 1635 1559 1611 0 +55.71(+3.58%)
Jul 31, 2020 1551 1571 1524 1555 0 -1.35(-0.09%)
Jul 30, 2020 1509 1563 1488 1557 0 +23.18(+1.51%)
Jul 29, 2020 1503 1555 1495 1533 0 +39.35(+2.63%)
Jul 28, 2020 1508 1527 1484 1494 0 -14.97(-0.99%)
Jul 27, 2020 1488 1521 1467 1509 0 +21.45(+1.44%)
Jul 24, 2020 1506 1514 1466 1488 0 -27.61(-1.82%)
Jul 23, 2020 1501 1543 1480 1515 0 +18.51(+1.24%)
Jul 22, 2020 1492 1511 1476 1497 0 -5.25(-0.35%)
Jul 21, 2020 1479 1557 1448 1502 0 +59.28(+4.11%)
Jul 20, 2020 1448 1480 1416 1443 0 -8.29(-0.57%)
Jul 17, 2020 1418 1466 1403 1451 0 +39.18(+2.78%)
Jul 16, 2020 1400 1423 1374 1412 0 +5.03(+0.36%)
Jul 15, 2020 1365 1415 1356 1407 0 +65.61(+4.89%)
Jul 14, 2020 1300 1343 1283 1341 0 +31.56(+2.41%)
Jul 13, 2020 1325 1348 1300 1310 0 -3.77(-0.29%)
Jul 10, 2020 1297 1320 1282 1313 0 +16.52(+1.27%)
Jul 09, 2020 1316 1324 1268 1297 0 -16.17(-1.23%)
Jul 08, 2020 1324 1334 1285 1313 0 -8.84(-0.67%)
Jul 07, 2020 1327 1347 1307 1322 0 -14.98(-1.12%)
Jul 06, 2020 1354 1370 1307 1337 0 +0.14(+0.01%)
Jul 02, 2020 1357 1369 1325 1337 0 +2.90(+0.22%)
Jul 01, 2020 1328 1354 1320 1334 0 +2.71(+0.20%)
Jun 30, 2020 1327 1347 1306 1331 0 -2.06(-0.15%)
Jun 29, 2020 1322 1342 1292 1333 0 +27.20(+2.08%)
Jun 26, 2020 1300 1322 1276 1306 0 +9.13(+0.70%)
Jun 25, 2020 1249 1306 1227 1297 0 +56.72(+4.57%)
Jun 24, 2020 1291 1309 1231 1240 0 -53.89(-4.16%)
Jun 23, 2020 1297 1332 1280 1294 0 +11.34(+0.88%)
Jun 22, 2020 1251 1307 1231 1283 0 +28.06(+2.24%)
Jun 19, 2020 1231 1284 1219 1255 0 +38.33(+3.15%)
Jun 18, 2020 1210 1232 1197 1216 0 -4.65(-0.38%)
Jun 17, 2020 1221 1241 1210 1221 0 +2.50(+0.21%)
Jun 16, 2020 1232 1251 1203 1218 0 +26.31(+2.21%)
Jun 15, 2020 1122 1202 1115 1192 0 +43.86(+3.82%)
Jun 12, 2020 1155 1168 1122 1148 0 +25.05(+2.23%)
Jun 11, 2020 1161 1167 1113 1123 0 -71.22(-5.96%)
Jun 10, 2020 1229 1247 1183 1194 0 -31.76(-2.59%)
Jun 09, 2020 1302 1312 1222 1226 0 -99.09(-7.48%)
Jun 08, 2020 1299 1348 1291 1325 0 +26.14(+2.01%)
Jun 05, 2020 1292 1327 1280 1299 0 +36.10(+2.86%)
Jun 04, 2020 1249 1279 1238 1263 0 +3.84(+0.30%)
Jun 03, 2020 1261 1283 1242 1259 0 +7.15(+0.57%)
Jun 02, 2020 1223 1264 1212 1252 0 +35.63(+2.93%)
Jun 01, 2020 1202 1230 1190 1216 0 +14.53(+1.21%)
May 29, 2020 1211 1219 1179 1202 0 -13.04(-1.07%)
May 28, 2020 1238 1250 1205 1215 0 -10.46(-0.85%)
May 27, 2020 1196 1232 1178 1225 0 +46.48(+3.94%)
May 26, 2020 1157 1194 1147 1179 0 +58.13(+5.19%)
May 22, 2020 1137 1148 1106 1121 0 -13.78(-1.21%)
May 21, 2020 1132 1158 1123 1134 0 -4.34(-0.38%)
May 20, 2020 1123 1155 1115 1139 0 +22.84(+2.05%)
May 19, 2020 1112 1141 1099 1116 0 +2.10(+0.19%)
May 18, 2020 1051 1125 1045 1114 0 +88.05(+8.58%)
May 15, 2020 1014 1041 1003 1026 0 +10.13(+1.00%)
May 14, 2020 990.49 1027 978.01 1016 0 +8.38(+0.83%)
May 13, 2020 1044 1048 988.69 1007 0 -41.33(-3.94%)
May 12, 2020 1098 1106 1048 1049 0 -47.77(-4.36%)
May 11, 2020 1066 1106 1057 1096 0 +26.23(+2.45%)
May 08, 2020 1077 1093 1060 1070 0 +4.22(+0.40%)
May 07, 2020 1060 1085 1048 1066 0 +12.82(+1.22%)
May 06, 2020 1073 1091 1040 1053 0 -24.33(-2.26%)
May 05, 2020 1091 1121 1041 1077 0 +23.32(+2.21%)
May 04, 2020 1044 1065 1029 1054 0 +1.54(+0.15%)
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.