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 (%)
May 24, 2011 1613 1625 1571 1595 0 -12.94(-0.80%)
May 23, 2011 1586 1624 1579 1608 0 -1.56(-0.10%)
May 20, 2011 1597 1631 1573 1609 0 +12.41(+0.78%)
May 19, 2011 1617 1624 1589 1597 0 -16.51(-1.02%)
May 18, 2011 1601 1628 1592 1613 0 +11.32(+0.71%)
May 17, 2011 1629 1640 1586 1602 0 -24.37(-1.50%)
May 16, 2011 1652 1660 1610 1626 0 -31.95(-1.93%)
May 13, 2011 1687 1697 1656 1658 0 -28.89(-1.71%)
May 12, 2011 1669 1704 1642 1687 0 +19.72(+1.18%)
May 11, 2011 1667 1695 1649 1668 0 -3.59(-0.21%)
May 10, 2011 1661 1687 1647 1671 0 +20.79(+1.26%)
May 09, 2011 1634 1672 1623 1650 0 +17.95(+1.10%)
May 06, 2011 1619 1653 1611 1632 0 +25.26(+1.57%)
May 05, 2011 1620 1650 1592 1607 0 +25.09(+1.59%)
May 04, 2011 1629 1638 1580 1582 0 -46.43(-2.85%)
May 03, 2011 1640 1658 1611 1628 0 -6.63(-0.41%)
May 02, 2011 1637 1661 1621 1635 0 -18.04(-1.09%)
Apr 29, 2011 1648 1664 1627 1653 0 -0.35(-0.02%)
Apr 28, 2011 1638 1671 1629 1653 0 +6.88(+0.42%)
Apr 27, 2011 1629 1660 1619 1647 0 +21.42(+1.32%)
Apr 26, 2011 1626 1661 1603 1625 0 +32.54(+2.04%)
Apr 25, 2011 1594 1613 1550 1593 0 -9.12(-0.57%)
Apr 21, 2011 1590 1616 1577 1602 0 +13.27(+0.84%)
Apr 20, 2011 1587 1595 1562 1588 0 +26.28(+1.68%)
Apr 19, 2011 1576 1584 1545 1562 0 -8.62(-0.55%)
Apr 18, 2011 1558 1576 1554 1571 0 -5.76(-0.37%)
Apr 15, 2011 1579 1593 1543 1577 0 -11.19(-0.70%)
Apr 14, 2011 1561 1591 1558 1588 0 +14.73(+0.94%)
Apr 13, 2011 1590 1591 1551 1573 0 +0.40(+0.03%)
Apr 12, 2011 1520 1597 1511 1573 0 -2.94(-0.19%)
Apr 11, 2011 1505 1642 1485 1576 0 -62.94(-3.84%)
Apr 08, 2011 1667 1675 1631 1639 0 -16.07(-0.97%)
Apr 07, 2011 1661 1675 1635 1655 0 -5.06(-0.30%)
Apr 06, 2011 1665 1677 1652 1660 0 -6.60(-0.40%)
Apr 05, 2011 1654 1681 1644 1666 0 +8.54(+0.52%)
Apr 04, 2011 1654 1674 1641 1658 0 +19.45(+1.19%)
Apr 01, 2011 1663 1676 1628 1638 0 -19.07(-1.15%)
Mar 31, 2011 1642 1668 1631 1657 0 +4.00(+0.24%)
Mar 30, 2011 1637 1661 1629 1653 0 +10.40(+0.63%)
Mar 29, 2011 1624 1662 1619 1643 0 +5.95(+0.36%)
Mar 28, 2011 1662 1662 1605 1637 0 -25.96(-1.56%)
Mar 25, 2011 1672 1683 1651 1663 0 -1.97(-0.12%)
Mar 24, 2011 1661 1676 1642 1665 0 +3.53(+0.21%)
Mar 23, 2011 1655 1670 1630 1661 0 +11.21(+0.68%)
Mar 22, 2011 1620 1664 1609 1650 0 +35.79(+2.22%)
Mar 21, 2011 1569 1629 1541 1614 0 +50.73(+3.24%)
Mar 18, 2011 1553 1574 1528 1564 0 +18.22(+1.18%)
Mar 17, 2011 1560 1562 1537 1545 0 +4.70(+0.31%)
Mar 16, 2011 1557 1562 1525 1541 0 -17.38(-1.12%)
Mar 15, 2011 1520 1574 1514 1558 0 +3.47(+0.22%)
Mar 14, 2011 1538 1569 1526 1555 0 +7.74(+0.50%)
Mar 11, 2011 1536 1560 1518 1547 0 +5.67(+0.37%)
Mar 10, 2011 1564 1570 1520 1541 0 -31.89(-2.03%)
Mar 09, 2011 1594 1604 1572 1573 0 -24.06(-1.51%)
Mar 08, 2011 1582 1630 1546 1597 0 +36.96(+2.37%)
Mar 07, 2011 1600 1611 1550 1560 0 -37.73(-2.36%)
Mar 04, 2011 1592 1620 1580 1598 0 +7.37(+0.46%)
Mar 03, 2011 1587 1605 1571 1591 0 +15.51(+0.98%)
Mar 02, 2011 1562 1601 1553 1575 0 +10.39(+0.66%)
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.