Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medical Practitioners Sector (CIX: MSECTOR527 )

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 31, 2014 1029 1085 1029 1077 0 +32.89(+3.15%)
Jan 30, 2014 1037 1058 1029 1044 0 +15.18(+1.48%)
Jan 29, 2014 1027 1047 1027 1029 0 -5.06(-0.49%)
Jan 28, 2014 1037 1045 1019 1034 0 -6.27(-0.60%)
Jan 27, 2014 1042 1063 1030 1040 0 -12.66(-1.20%)
Jan 24, 2014 1075 1089 1040 1053 0 -35.42(-3.25%)
Jan 23, 2014 1091 1109 1080 1089 0 -12.65(-1.15%)
Jan 22, 2014 1101 1146 1076 1101 0 -17.72(-1.58%)
Jan 21, 2014 1106 1197 1101 1119 0 +12.66(+1.14%)
Jan 17, 2014 1106 1106 1106 0 -5.06(-0.46%)
Jan 16, 2014 1104 1124 1094 1111 0 +12.65(+1.15%)
Jan 15, 2014 1085 1136 1075 1099 0 +12.53(+1.15%)
Jan 14, 2014 1070 1144 1081 1086 0 +5.06(+0.47%)
Jan 13, 2014 1073 1101 1081 1081 0 -40.49(-3.61%)
Jan 10, 2014 1119 1142 1061 1122 0 +2.53(+0.23%)
Jan 09, 2014 1116 1149 1106 1119 0 +0.00(+0.00%)
Jan 08, 2014 1101 1139 1099 1119 0 +0.00(+0.00%)
Jan 07, 2014 1139 1149 1111 1119 0 -43.01(-3.70%)
Jan 06, 2014 1147 1187 1124 1162 0 -23.97(-2.02%)
Jan 03, 2014 999.48 1257 993.67 1186 0 +179.66(+17.85%)
Jan 02, 2014 938.75 1006 948.12 1006 0 +10.12(+1.02%)
Dec 31, 2013 996.20 996.20 996.20 0 +48.08(+5.07%)
Dec 30, 2013 955.72 970.90 922.82 948.12 0 -5.06(-0.53%)
Dec 27, 2013 953.19 970.90 917.76 953.19 0 -3.75(-0.39%)
Dec 26, 2013 964.06 997.42 934.41 956.93 0 -17.71(-1.82%)
Dec 24, 2013 974.65 974.65 974.65 0 +27.83(+2.94%)
Dec 23, 2013 885.62 987.30 881.02 946.81 0 +43.01(+4.76%)
Dec 20, 2013 863.31 903.80 855.72 903.80 0 +50.61(+5.93%)
Dec 19, 2013 852.72 883.55 853.19 853.19 0 -12.65(-1.46%)
Dec 18, 2013 857.78 871.16 863.31 865.84 0 -12.65(-1.44%)
Dec 17, 2013 850.19 883.55 863.31 878.49 0 +2.53(+0.29%)
Dec 16, 2013 886.08 888.62 865.84 875.96 0 +21.46(+2.51%)
Dec 13, 2013 875.50 884.87 851.97 854.50 0 -10.12(-1.17%)
Dec 12, 2013 882.34 892.43 857.03 864.62 0 -15.18(-1.73%)
Dec 11, 2013 864.62 907.64 849.44 879.81 0 -5.06(-0.57%)
Dec 10, 2013 895.74 910.17 872.22 884.87 0 -2.53(-0.29%)
Dec 09, 2013 938.00 938.00 869.68 887.40 0 -43.02(-4.62%)
Dec 06, 2013 932.94 932.94 844.38 930.41 0 -7.59(-0.81%)
Dec 05, 2013 889.41 938.00 894.99 938.00 0 +20.24(+2.21%)
Dec 04, 2013 910.92 925.35 917.36 917.76 0 -15.18(-1.63%)
Dec 03, 2013 938.00 958.25 930.41 932.94 0 -15.18(-1.60%)
Dec 02, 2013 965.84 973.43 927.88 948.12 0 -17.71(-1.83%)
Nov 29, 2013 948.88 978.51 958.25 965.84 0 +0.00(+0.00%)
Nov 27, 2013 965.84 965.84 965.84 0 -17.71(-1.80%)
Nov 26, 2013 966.59 989.88 948.12 983.55 0 +15.18(+1.57%)
Nov 25, 2013 976.71 991.14 953.44 968.37 0 -15.18(-1.54%)
Nov 22, 2013 970.90 1009 955.72 983.55 0 +2.53(+0.26%)
Nov 21, 2013 950.68 998.73 950.68 981.02 0 -12.92(-1.30%)
Nov 20, 2013 981.77 1004 969.90 993.94 0 -2.53(-0.25%)
Nov 19, 2013 979.24 1017 954.72 996.47 0 +5.06(+0.51%)
Nov 18, 2013 1002 1032 940.80 991.41 0 -21.31(-2.10%)
Nov 15, 2013 994.42 1013 984.89 1013 0 +35.42(+3.62%)
Nov 14, 2013 944.40 1010 903.92 977.30 0 +121.58(+14.21%)
Nov 12, 2013 860.31 873.43 835.48 855.72 0 -27.83(-3.15%)
Nov 11, 2013 925.89 929.10 877.79 883.55 0 -49.92(-5.35%)
Nov 08, 2013 958.78 958.78 925.89 933.48 0 -25.30(-2.64%)
Nov 07, 2013 941.07 968.90 925.89 958.78 0 +17.71(+1.88%)
Nov 06, 2013 908.17 953.72 900.58 941.07 0 +56.20(+6.35%)
Nov 05, 2013 872.22 912.70 872.22 884.87 0 +20.39(+2.36%)
Nov 04, 2013 824.89 877.13 829.05 864.48 0 +32.89(+3.96%)
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.