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 (%)
May 29, 2009 954.31 967.49 946.27 966.75 0 +13.93(+1.46%)
May 28, 2009 954.11 962.85 941.28 952.82 0 +3.89(+0.41%)
May 27, 2009 955.87 967.14 942.82 948.94 0 -13.75(-1.43%)
May 26, 2009 920.50 968.02 913.77 962.69 0 +33.92(+3.65%)
May 25, 2009 927.55 942.21 920.24 928.77 0 +0.00(+0.00%)
May 22, 2009 927.55 942.21 920.24 928.77 0 -1.90(-0.20%)
May 21, 2009 942.38 960.14 920.55 930.67 0 -47.43(-4.85%)
May 20, 2009 978.83 999.65 970.50 978.09 0 -4.41(-0.45%)
May 19, 2009 978.70 994.74 968.49 982.50 0 -0.17(-0.02%)
May 18, 2009 973.75 987.19 958.11 982.67 0 +13.54(+1.40%)
May 15, 2009 977.57 983.57 961.01 969.12 0 -12.85(-1.31%)
May 14, 2009 985.94 996.23 972.96 981.97 0 +0.21(+0.02%)
May 13, 2009 1002 1010 978.44 981.76 0 -26.19(-2.60%)
May 12, 2009 1018 1025 996.68 1008 0 -4.38(-0.43%)
May 11, 2009 1010 1029 1003 1012 0 -11.44(-1.12%)
May 08, 2009 995.55 1030 987.59 1024 0 +39.05(+3.97%)
May 07, 2009 966.37 1001 959.28 984.72 0 +20.63(+2.14%)
May 06, 2009 969.27 978.58 949.35 964.09 0 -1.09(-0.11%)
May 05, 2009 961.11 976.24 946.90 965.18 0 -8.69(-0.89%)
May 04, 2009 955.68 978.29 933.54 973.87 0 +52.39(+5.68%)
May 01, 2009 917.38 928.13 904.91 921.48 0 +5.17(+0.56%)
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%)
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.