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 (%)
Oct 28, 2015 908.13 908.13 908.13 908.13 0 +158.92(+21.21%)
Oct 27, 2015 749.21 749.21 749.21 749.21 0 +90.81(+13.79%)
Oct 21, 2015 658.40 658.40 658.40 658.40 0 +0.00(+0.00%)
Oct 20, 2015 658.40 658.40 658.40 658.40 0 -90.81(-12.12%)
Oct 15, 2015 749.21 749.21 749.21 749.21 0 +90.81(+13.79%)
Oct 13, 2015 658.40 658.40 658.40 658.40 0 -4.54(-0.68%)
Oct 09, 2015 662.94 662.94 662.94 662.94 0 +4.54(+0.69%)
Oct 08, 2015 612.99 658.40 612.99 658.40 0 -136.22(-17.14%)
Oct 05, 2015 794.62 794.62 794.62 794.62 0 -45.41(-5.41%)
Oct 02, 2015 522.18 840.02 522.18 840.02 0 +317.85(+60.87%)
Sep 30, 2015 522.18 522.18 522.18 522.18 0 +68.11(+15.00%)
Sep 29, 2015 522.18 522.18 454.07 454.07 0 -68.11(-13.04%)
Sep 25, 2015 522.18 522.18 522.18 522.18 0 +181.63(+53.33%)
Sep 24, 2015 340.55 340.55 340.55 340.55 0 +0.00(+0.00%)
Sep 21, 2015 340.55 340.55 340.55 340.55 0 -22.70(-6.25%)
Sep 18, 2015 363.25 363.25 363.25 363.25 0 +22.70(+6.67%)
Sep 17, 2015 556.23 556.23 317.85 340.55 0 -147.57(-30.23%)
Sep 16, 2015 681.10 681.10 317.85 488.12 0 +34.06(+7.50%)
Sep 15, 2015 908.13 908.13 454.07 454.07 0 -79.46(-14.89%)
Sep 10, 2015 533.53 533.53 533.53 533.53 0 -147.57(-21.67%)
Sep 09, 2015 510.82 681.10 363.25 681.10 0 +272.44(+66.67%)
Sep 08, 2015 408.66 408.66 408.66 408.66 0 +0.00(+0.00%)
Sep 04, 2015 408.66 408.66 408.66 408.66 0 -204.33(-33.33%)
Sep 03, 2015 567.58 612.99 567.58 612.99 0 +0.00(+0.00%)
Sep 02, 2015 544.88 612.99 363.25 612.99 0 +68.11(+12.50%)
Sep 01, 2015 317.85 544.88 317.85 544.88 0 +204.33(+60.00%)
Aug 31, 2015 431.36 431.36 340.55 340.55 0 +0.00(+0.00%)
Aug 28, 2015 410.93 410.93 340.55 340.55 0 -113.52(-25.00%)
Aug 27, 2015 522.18 522.18 454.07 454.07 0 +0.00(+0.00%)
Aug 26, 2015 499.47 522.18 454.07 454.07 0 -45.41(-9.09%)
Aug 25, 2015 544.88 590.29 385.96 499.47 0 +22.70(+4.76%)
Aug 24, 2015 2259 2259 454.07 476.77 0 -2066.00(-81.25%)
Aug 21, 2015 2134 3405 2134 2543 0 +499.47(+24.44%)
Aug 20, 2015 1930 2043 1635 2043 0 +113.52(+5.88%)
Aug 19, 2015 1657 1930 1498 1930 0 +431.36(+28.79%)
Aug 18, 2015 1930 2270 1498 1498 0 -544.88(-26.67%)
Aug 17, 2015 1930 2588 1930 2043 0 +227.04(+12.50%)
Aug 14, 2015 2270 2270 1725 1816 0 -249.74(-12.09%)
Aug 13, 2015 1385 2724 1385 2066 0 -45.41(-2.15%)
Aug 12, 2015 6073 6073 1884 2111 0 -3904.96(-64.91%)
Aug 11, 2015 5789 6470 5712 6016 0 -181.63(-2.93%)
Aug 10, 2015 5857 6221 5857 6198 0 -567.58(-8.39%)
Aug 07, 2015 6425 6766 5903 6766 0 -272.44(-3.87%)
Aug 06, 2015 7038 7038 6357 7038 0 +0.00(+0.00%)
Aug 05, 2015 9059 9059 6811 7038 0 +227.03(+3.33%)
Aug 04, 2015 6175 6811 6175 6811 0 +317.85(+4.90%)
Aug 03, 2015 6788 7242 6175 6493 0 -317.85(-4.67%)
Jul 31, 2015 6811 6811 6811 6811 0 +0.00(+0.00%)
Jul 30, 2015 7492 7492 6811 6811 0 -1770.86(-20.63%)
Jul 29, 2015 6357 8582 6130 8582 0 -249.73(-2.83%)
Jul 28, 2015 8832 8832 8718 8832 0 +885.43(+11.14%)
Jul 27, 2015 6811 8763 6697 7946 0 +1248.68(+18.64%)
Jul 24, 2015 5744 6811 5744 6697 0 -113.52(-1.67%)
Jul 23, 2015 6811 6811 6811 6811 0 -68.11(-0.99%)
Jul 21, 2015 6879 6879 6879 6879 0 -1135.16(-14.16%)
Jul 20, 2015 8014 8014 8014 8014 0 +1135.16(+16.50%)
Jul 17, 2015 7367 7367 6879 6879 0 -635.69(-8.46%)
Jul 16, 2015 6902 7515 6902 7515 0 +703.80(+10.33%)
Jul 14, 2015 6811 6811 6811 6811 0 -1362.20(-16.67%)
Jul 13, 2015 8854 8854 7628 8173 0 -681.10(-7.69%)
Jul 10, 2015 8866 9081 8627 8854 0 -885.42(-9.09%)
Jul 08, 2015 9740 9740 9740 9740 0 +522.17(+5.66%)
Jul 07, 2015 10126 10126 9218 9218 0 -885.46(-8.76%)
Jul 06, 2015 9989 10421 9989 10103 0 +567.62(+5.95%)
Jul 02, 2015 9535 9535 9535 9535 0 +0.00(+0.00%)
Jul 01, 2015 10670 10670 9070 9535 0 -227.04(-2.33%)
Jun 30, 2015 9989 9989 9762 9762 0 -454.08(-4.44%)
Jun 29, 2015 10898 10898 9989 10216 0 -658.40(-6.05%)
Jun 26, 2015 9944 10875 9740 10875 0 +1793.58(+19.75%)
Jun 25, 2015 9308 9308 8945 9081 0 -158.92(-1.72%)
Jun 24, 2015 9308 9308 9240 9240 0 +0.00(+0.00%)
Jun 23, 2015 10216 10216 9240 9240 0 +0.00(+0.00%)
Jun 22, 2015 9286 9672 9240 9240 0 -295.14(-3.10%)
Jun 19, 2015 9240 10716 9081 9535 0 +431.36(+4.74%)
Jun 18, 2015 10216 10216 9104 9104 0 -1112.48(-10.89%)
Jun 17, 2015 9490 10444 9490 10216 0 +771.93(+8.17%)
Jun 16, 2015 9740 10194 9422 9445 0 +136.22(+1.46%)
Jun 15, 2015 10171 10898 9308 9308 0 -840.05(-8.28%)
Jun 12, 2015 10148 10148 10148 10148 0 +385.98(+3.95%)
Jun 11, 2015 10387 10784 9762 9762 0 +0.00(+0.00%)
Jun 10, 2015 10898 10898 9762 9762 0 -1135.18(-10.42%)
Jun 09, 2015 10444 10898 10216 10898 0 +998.96(+10.09%)
Jun 08, 2015 9762 10852 9762 9899 0 -953.56(-8.79%)
Jun 05, 2015 9762 10852 9649 10852 0 +1089.78(+11.16%)
Jun 04, 2015 8741 9989 8741 9762 0 +1021.65(+11.69%)
Jun 03, 2015 8627 8741 7946 8741 0 +113.52(+1.32%)
Jun 02, 2015 8378 8627 7719 8627 0 +681.10(+8.57%)
Jun 01, 2015 8014 8275 7492 7946 0 +0.00(+0.00%)
May 29, 2015 8309 8309 7674 7946 0 -363.26(-4.37%)
May 28, 2015 8332 8332 7935 8309 0 +930.84(+12.62%)
May 27, 2015 7379 7696 7379 7379 0 -113.52(-1.52%)
May 26, 2015 8060 8196 7492 7492 0 -476.77(-5.98%)
May 22, 2015 7969 7969 7969 7969 0 -658.39(-7.63%)
May 21, 2015 8582 8627 8207 8627 0 +681.10(+8.57%)
May 20, 2015 7923 7946 7401 7946 0 +113.51(+1.45%)
May 19, 2015 7946 7946 7265 7833 0 -113.51(-1.43%)
May 18, 2015 8741 8741 7537 7946 0 -567.59(-6.67%)
May 15, 2015 7447 8627 7447 8514 0 +1157.87(+15.74%)
May 14, 2015 7719 7923 7265 7356 0 +272.44(+3.85%)
May 13, 2015 7401 7401 7083 7083 0 -635.69(-8.24%)
May 12, 2015 7946 8219 7038 7719 0 -113.52(-1.45%)
May 11, 2015 8605 8605 7719 7833 0 +317.85(+4.23%)
May 08, 2015 6811 7515 6811 7515 0 +703.80(+10.33%)
May 07, 2015 7265 7651 6516 6811 0 -454.06(-6.25%)
May 06, 2015 7265 7265 6516 7265 0 +22.70(+0.31%)
May 05, 2015 7833 8854 6811 7242 0 +204.33(+2.90%)
May 04, 2015 8718 8741 7038 7038 0 -1135.17(-13.89%)
May 01, 2015 8287 8741 7901 8173 0 -340.55(-4.00%)
Apr 30, 2015 6811 8514 6811 8514 0 +1135.17(+15.38%)
Apr 29, 2015 8173 8854 6561 7379 0 -794.62(-9.72%)
Apr 28, 2015 8605 8627 8173 8173 0 +340.55(+4.35%)
Apr 27, 2015 7606 8854 7061 7833 0 -567.58(-6.76%)
Apr 24, 2015 8741 8854 6875 8400 0 -340.55(-3.90%)
Apr 23, 2015 7095 8741 7038 8741 0 +1611.94(+22.61%)
Apr 22, 2015 6380 7606 6380 7129 0 +408.65(+6.08%)
Apr 21, 2015 5131 7606 5131 6720 0 +2020.60(+43.00%)
Apr 20, 2015 4700 4700 4609 4700 0 +0.00(+0.00%)
Apr 17, 2015 4404 4700 4404 4700 0 +749.21(+18.97%)
Apr 16, 2015 5004 5004 3950 3950 0 -1135.17(-22.32%)
Apr 15, 2015 5517 5517 4450 5086 0 +544.88(+12.00%)
Apr 14, 2015 4881 5222 4314 4541 0 -681.10(-13.04%)
Apr 13, 2015 5903 5903 5154 5222 0 -681.10(-11.54%)
Apr 10, 2015 6425 6550 5676 5903 0 -958.08(-13.96%)
Apr 09, 2015 6861 6861 6861 6861 0 +504.02(+7.93%)
Apr 08, 2015 6697 6924 6357 6357 0 -385.96(-5.72%)
Apr 07, 2015 6947 6949 6357 6743 0 -181.62(-2.62%)
Apr 06, 2015 6856 7719 6856 6924 0 -340.55(-4.69%)
Apr 02, 2015 7265 7265 7265 7265 0 -317.85(-4.19%)
Apr 01, 2015 7515 7583 6357 7583 0 +68.11(+0.91%)
Mar 31, 2015 7515 7719 7515 7515 0 +11.35(+0.15%)
Mar 30, 2015 7379 7719 7265 7503 0 +11.35(+0.15%)
Mar 27, 2015 7061 7492 7061 7492 0 +0.00(+0.00%)
Mar 26, 2015 6970 7492 6357 7492 0 +522.18(+7.49%)
Mar 25, 2015 6852 6970 6852 6970 0 +0.00(+0.00%)
Mar 24, 2015 6539 6970 6539 6970 0 +36.32(+0.52%)
Mar 23, 2015 7038 7038 6934 6934 0 +417.74(+6.41%)
Mar 20, 2015 6266 6697 6096 6516 0 -522.17(-7.42%)
Mar 18, 2015 7038 7038 7038 7038 0 -454.07(-6.06%)
Mar 17, 2015 7265 7492 7038 7492 0 +454.07(+6.45%)
Mar 16, 2015 7265 7265 7038 7038 0 +227.03(+3.33%)
Mar 13, 2015 6993 6993 6716 6811 0 +454.07(+7.14%)
Mar 12, 2015 6357 6800 6357 6357 0 +0.00(+0.00%)
Mar 11, 2015 6425 6425 6357 6357 0 -113.52(-1.75%)
Mar 10, 2015 7265 7265 6357 6470 0 -1021.65(-13.64%)
Mar 09, 2015 7492 7492 7492 7492 0 -227.03(-2.94%)
Mar 06, 2015 7447 7719 7381 7719 0 +635.69(+8.97%)
Mar 05, 2015 7719 7719 7083 7083 0 -635.69(-8.24%)
Mar 04, 2015 7674 7719 7174 7719 0 +22.70(+0.29%)
Mar 03, 2015 7696 7696 7038 7696 0 +658.40(+9.35%)
Mar 02, 2015 6878 7719 6878 7038 0 +0.00(+0.00%)
Feb 27, 2015 6811 7719 6811 7038 0 +0.00(+0.00%)
Feb 26, 2015 5994 7492 5994 7038 0 -454.07(-6.06%)
Feb 25, 2015 7492 7946 5426 7492 0 +0.00(+0.00%)
Feb 24, 2015 7265 7492 7265 7492 0 +681.10(+10.00%)
Feb 23, 2015 5857 7946 5857 6811 0 +930.84(+15.83%)
Feb 20, 2015 5176 5880 5176 5880 0 +703.80(+13.60%)
Feb 19, 2015 4995 5176 4995 5176 0 +181.63(+3.64%)
Feb 18, 2015 4995 4995 4995 4995 0 -113.52(-2.22%)
Feb 17, 2015 4995 5199 4995 5108 0 +113.52(+2.27%)
Feb 13, 2015 4995 4995 4995 4995 0 +90.81(+1.85%)
Feb 12, 2015 5381 5381 4768 4904 0 -227.03(-4.42%)
Feb 11, 2015 5290 5290 4790 5131 0 +590.28(+13.00%)
Feb 10, 2015 6561 6561 4541 4541 0 -2043.30(-31.03%)
Feb 09, 2015 6493 6584 5903 6584 0 +68.11(+1.05%)
Feb 06, 2015 5880 7038 5721 6516 0 +612.99(+10.38%)
Feb 05, 2015 5932 5994 5585 5903 0 -317.84(-5.11%)
Feb 04, 2015 6539 6539 5721 6221 0 -317.85(-4.86%)
Feb 03, 2015 6800 6800 6039 6539 0 +227.03(+3.60%)
Feb 02, 2015 6448 6448 6175 6312 0 +567.59(+9.88%)
Jan 30, 2015 6448 6584 5721 5744 0 -817.32(-12.46%)
Jan 29, 2015 7086 7469 6357 6561 0 +136.22(+2.12%)
Jan 28, 2015 7265 7265 6425 6425 0 -385.96(-5.67%)
Jan 27, 2015 6766 7265 6436 6811 0 +22.70(+0.33%)
Jan 26, 2015 6811 7242 6436 6788 0 -22.70(-0.33%)
Jan 23, 2015 8287 8287 6811 6811 0 -1816.26(-21.05%)
Jan 22, 2015 8854 8854 7447 8627 0 -408.66(-4.52%)
Jan 21, 2015 7152 9036 6811 9036 0 +1975.19(+27.97%)
Jan 20, 2015 7152 7152 7061 7061 0 -408.66(-5.47%)
Jan 16, 2015 7469 7469 7469 7469 0 +295.14(+4.11%)
Jan 15, 2015 7606 7946 7152 7174 0 -181.63(-2.47%)
Jan 14, 2015 6834 7628 6834 7356 0 -295.14(-3.86%)
Jan 13, 2015 7651 7651 7651 7651 0 +0.00(+0.00%)
Jan 12, 2015 7651 7651 6811 7651 0 +0.00(+0.00%)
Jan 09, 2015 7719 7719 6743 7651 0 +261.09(+3.53%)
Jan 08, 2015 7152 7390 7061 7390 0 +124.87(+1.72%)
Jan 07, 2015 7719 7719 7038 7265 0 +227.03(+3.23%)
Jan 06, 2015 6811 7946 5676 7038 0 +227.03(+3.33%)
Jan 05, 2015 6357 6811 5823 6811 0 +0.00(+0.00%)
Jan 02, 2015 4813 6811 4813 6811 0 +2311.88(+51.39%)
Dec 31, 2014 4499 4499 4499 4499 0 -586.43(-11.53%)
Dec 30, 2014 5086 5086 4609 5086 0 +0.00(+0.00%)
Dec 29, 2014 5108 5108 4881 5086 0 -22.70(-0.44%)
Dec 26, 2014 5108 5108 4677 5108 0 +227.03(+4.65%)
Dec 24, 2014 4881 4881 4881 4881 0 -227.03(-4.44%)
Dec 23, 2014 4790 5562 4382 5108 0 +317.84(+6.63%)
Dec 22, 2014 5299 5299 4677 4790 0 -681.09(-12.45%)
Dec 19, 2014 5449 6811 5449 5471 0 -204.33(-3.60%)
Dec 18, 2014 4087 5789 3542 5676 0 +2043.29(+56.25%)
Dec 17, 2014 3860 3860 3633 3633 0 -544.88(-13.04%)
Dec 16, 2014 3678 4234 3655 4177 0 -295.14(-6.60%)
Dec 15, 2014 3678 4473 3519 4473 0 +181.63(+4.23%)
Dec 12, 2014 3882 4314 3678 4291 0 +408.66(+10.53%)
Dec 11, 2014 4427 4427 3839 3882 0 +0.00(+0.00%)
Dec 10, 2014 3882 6788 3860 3882 0 -249.74(-6.04%)
Dec 09, 2014 4132 4291 3428 4132 0 -408.66(-9.00%)
Dec 08, 2014 5108 5108 3860 4541 0 -158.92(-3.38%)
Dec 05, 2014 5449 5449 4518 4700 0 +385.95(+8.95%)
Dec 04, 2014 4972 5086 4132 4314 0 -227.03(-5.00%)
Dec 03, 2014 5358 5358 4518 4541 0 -794.61(-14.89%)
Dec 02, 2014 5335 5335 5335 5335 0 +227.03(+4.44%)
Dec 01, 2014 4927 5403 4495 5108 0 -340.55(-6.25%)
Nov 28, 2014 5426 5449 5154 5449 0 +22.70(+0.42%)
Nov 26, 2014 5426 5426 5426 5426 0 +317.85(+6.22%)
Nov 25, 2014 4961 5222 4722 5108 0 -227.03(-4.26%)
Nov 24, 2014 4677 5335 4677 5335 0 -703.81(-11.65%)
Nov 21, 2014 4734 6039 4586 6039 0 +1157.87(+23.72%)
Nov 20, 2014 4995 4995 4677 4881 0 -113.51(-2.27%)
Nov 19, 2014 5244 5471 4813 4995 0 -681.10(-12.00%)
Nov 18, 2014 6425 6425 5063 5676 0 -90.82(-1.57%)
Nov 17, 2014 7379 7379 5767 5767 0 -590.28(-9.29%)
Nov 14, 2014 5857 6357 5857 6357 0 +476.77(+8.11%)
Nov 13, 2014 5789 5880 4995 5880 0 -249.74(-4.07%)
Nov 12, 2014 6198 6221 5676 6130 0 -90.81(-1.46%)
Nov 11, 2014 6084 6243 4995 6221 0 -22.71(-0.36%)
Nov 10, 2014 6243 6243 6243 6243 0 +0.00(+0.00%)
Nov 07, 2014 6584 6584 5948 6243 0 -522.17(-7.72%)
Nov 06, 2014 6448 6766 6425 6766 0 +317.84(+4.93%)
Nov 05, 2014 6062 6584 6062 6448 0 +681.10(+11.81%)
Nov 04, 2014 6811 6811 4813 5767 0 -1294.08(-18.33%)
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.