Financial News

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 31, 2016 2875 2881 2849 2872 0 -0.64(-0.02%)
May 27, 2016 2873 2873 2873 2873 0 +25.36(+0.89%)
May 26, 2016 2800 2863 2780 2847 0 +46.49(+1.66%)
May 25, 2016 2824 2837 2795 2801 0 -20.49(-0.73%)
May 24, 2016 2778 2824 2769 2821 0 +56.11(+2.03%)
May 23, 2016 2798 2803 2761 2765 0 -30.28(-1.08%)
May 20, 2016 2789 2812 2771 2795 0 +12.17(+0.44%)
May 19, 2016 2770 2795 2755 2783 0 -2.03(-0.07%)
May 18, 2016 2774 2804 2757 2785 0 +9.18(+0.33%)
May 17, 2016 2826 2836 2762 2776 0 -53.65(-1.90%)
May 16, 2016 2787 2838 2777 2830 0 +39.29(+1.41%)
May 13, 2016 2793 2829 2770 2791 0 -4.89(-0.17%)
May 12, 2016 2784 2811 2760 2795 0 +16.63(+0.60%)
May 11, 2016 2783 2803 2765 2779 0 -12.80(-0.46%)
May 10, 2016 2776 2801 2761 2792 0 +25.61(+0.93%)
May 09, 2016 2742 2785 2729 2766 0 +17.97(+0.65%)
May 06, 2016 2714 2763 2698 2748 0 +20.04(+0.73%)
May 05, 2016 2711 2742 2705 2728 0 +17.53(+0.65%)
May 04, 2016 2724 2737 2685 2710 0 -31.11(-1.13%)
May 03, 2016 2747 2785 2725 2742 0 -32.03(-1.15%)
May 02, 2016 2751 2786 2742 2774 0 +25.02(+0.91%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback