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 (%)
Sep 28, 2018 1646 1661 1628 1650 0 +2.71(+0.16%)
Sep 27, 2018 1651 1669 1639 1648 0 -0.40(-0.02%)
Sep 26, 2018 1668 1692 1633 1648 0 +0.29(+0.02%)
Sep 25, 2018 1651 1664 1634 1648 0 -0.11(-0.01%)
Sep 24, 2018 1669 1679 1623 1648 0 -25.42(-1.52%)
Sep 21, 2018 1680 1694 1651 1673 0 -5.52(-0.33%)
Sep 20, 2018 1666 1699 1657 1679 0 +16.34(+0.98%)
Sep 19, 2018 1668 1685 1647 1663 0 -2.84(-0.17%)
Sep 18, 2018 1649 1672 1638 1665 0 +13.05(+0.79%)
Sep 17, 2018 1647 1680 1629 1652 0 +5.36(+0.33%)
Sep 14, 2018 1678 1684 1637 1647 0 -14.63(-0.88%)
Sep 13, 2018 1655 1671 1639 1662 0 +13.97(+0.85%)
Sep 12, 2018 1626 1666 1603 1648 0 +24.36(+1.50%)
Sep 11, 2018 1605 1630 1587 1623 0 +14.63(+0.91%)
Sep 10, 2018 1619 1634 1598 1609 0 -4.68(-0.29%)
Sep 07, 2018 1609 1635 1596 1613 0 +4.21(+0.26%)
Sep 06, 2018 1607 1635 1593 1609 0 +2.68(+0.17%)
Sep 05, 2018 1559 1630 1521 1606 0 +32.62(+2.07%)
Sep 04, 2018 1549 1586 1533 1574 0 +25.68(+1.66%)
Aug 31, 2018 1548 1548 1548 1548 0 +8.19(+0.53%)
Aug 30, 2018 1515 1570 1492 1540 0 -55.03(-3.45%)
Aug 29, 2018 1583 1605 1576 1595 0 +14.25(+0.90%)
Aug 28, 2018 1588 1596 1569 1581 0 -4.17(-0.26%)
Aug 27, 2018 1587 1602 1576 1585 0 +6.93(+0.44%)
Aug 24, 2018 1581 1588 1563 1578 0 -2.41(-0.15%)
Aug 23, 2018 1582 1590 1567 1580 0 -4.13(-0.26%)
Aug 22, 2018 1581 1600 1562 1584 0 +0.09(+0.01%)
Aug 21, 2018 1573 1591 1561 1584 0 +14.67(+0.93%)
Aug 20, 2018 1547 1579 1539 1570 0 +26.46(+1.71%)
Aug 17, 2018 1520 1555 1515 1543 0 +20.54(+1.35%)
Aug 16, 2018 1522 1548 1505 1523 0 +7.93(+0.52%)
Aug 15, 2018 1511 1524 1481 1515 0 +0.83(+0.05%)
Aug 14, 2018 1495 1528 1487 1514 0 +22.09(+1.48%)
Aug 13, 2018 1477 1504 1467 1492 0 +16.07(+1.09%)
Aug 10, 2018 1490 1500 1462 1476 0 -19.83(-1.33%)
Aug 09, 2018 1495 1517 1477 1496 0 +4.91(+0.33%)
Aug 08, 2018 1518 1529 1477 1491 0 -24.30(-1.60%)
Aug 07, 2018 1554 1561 1492 1515 0 -84.34(-5.27%)
Aug 06, 2018 1580 1649 1567 1599 0 +41.29(+2.65%)
Aug 03, 2018 1541 1572 1526 1558 0 +18.33(+1.19%)
Aug 02, 2018 1538 1574 1498 1540 0 +32.56(+2.16%)
Aug 01, 2018 1511 1526 1495 1507 0 -7.55(-0.50%)
Jul 31, 2018 1507 1527 1485 1515 0 +6.86(+0.45%)
Jul 30, 2018 1482 1524 1472 1508 0 +24.57(+1.66%)
Jul 27, 2018 1484 1505 1459 1483 0 -2.26(-0.15%)
Jul 26, 2018 1497 1511 1474 1486 0 -8.00(-0.54%)
Jul 25, 2018 1494 1507 1466 1494 0 -1.60(-0.11%)
Jul 24, 2018 1491 1514 1482 1495 0 +5.90(+0.40%)
Jul 23, 2018 1467 1507 1460 1489 0 +25.27(+1.73%)
Jul 20, 2018 1458 1469 1438 1464 0 +14.33(+0.99%)
Jul 19, 2018 1430 1468 1413 1450 0 +23.43(+1.64%)
Jul 18, 2018 1442 1447 1414 1426 0 -18.33(-1.27%)
Jul 17, 2018 1423 1450 1419 1445 0 +16.40(+1.15%)
Jul 16, 2018 1446 1457 1418 1428 0 -12.10(-0.84%)
Jul 13, 2018 1438 1455 1435 1440 0 +2.84(+0.20%)
Jul 12, 2018 1431 1450 1419 1437 0 +7.04(+0.49%)
Jul 11, 2018 1428 1454 1415 1430 0 -22.39(-1.54%)
Jul 10, 2018 1462 1473 1436 1453 0 -5.34(-0.37%)
Jul 09, 2018 1457 1488 1444 1458 0 +8.11(+0.56%)
Jul 06, 2018 1437 1464 1435 1450 0 +16.05(+1.12%)
Jul 05, 2018 1425 1442 1410 1434 0 +14.41(+1.02%)
Jul 03, 2018 1420 1420 1420 1420 0 +12.77(+0.91%)
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.