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 29, 2009 1069 1074 1030 1056 0 -17.38(-1.62%)
May 28, 2009 1064 1090 1025 1073 0 +11.96(+1.13%)
May 27, 2009 1048 1075 1037 1061 0 +14.86(+1.42%)
May 26, 2009 1039 1066 1015 1046 0 -2.72(-0.26%)
May 25, 2009 1047 1068 1034 1049 0 +0.00(+0.00%)
May 22, 2009 1047 1068 1034 1049 0 +10.12(+0.97%)
May 21, 2009 1061 1080 1032 1039 0 -53.31(-4.88%)
May 20, 2009 1094 1110 1069 1092 0 -2.81(-0.26%)
May 19, 2009 1103 1122 1045 1095 0 -0.36(-0.03%)
May 18, 2009 1081 1144 1006 1095 0 +97.10(+9.73%)
May 15, 2009 1020 1039 982.79 998.08 0 -17.57(-1.73%)
May 14, 2009 1015 1034 963.87 1016 0 -13.41(-1.30%)
May 13, 2009 1051 1066 1019 1029 0 -34.11(-3.21%)
May 12, 2009 1067 1090 1028 1063 0 -4.01(-0.38%)
May 11, 2009 1047 1096 1032 1067 0 +7.39(+0.70%)
May 08, 2009 1059 1080 1050 1060 0 +2.95(+0.28%)
May 07, 2009 1036 1091 1028 1057 0 +32.95(+3.22%)
May 06, 2009 1028 1045 989.78 1024 0 -5.53(-0.54%)
May 05, 2009 1024 1060 999.14 1029 0 +5.91(+0.58%)
May 04, 2009 1005 1031 961.02 1024 0 +47.04(+4.82%)
May 01, 2009 941.23 1010 913.97 976.47 0 +30.23(+3.19%)
Apr 30, 2009 979.85 992.84 924.29 946.24 0 -19.58(-2.03%)
Apr 29, 2009 943.10 981.41 917.54 965.82 0 +43.74(+4.74%)
Apr 28, 2009 883.15 980.46 836.01 922.08 0 +17.83(+1.97%)
Apr 27, 2009 873.05 921.44 865.73 904.26 0 +29.53(+3.38%)
Apr 24, 2009 846.96 876.12 843.56 874.72 0 +24.67(+2.90%)
Apr 23, 2009 848.70 874.90 829.05 850.06 0 +4.12(+0.49%)
Apr 22, 2009 819.04 869.26 806.04 845.94 0 +10.88(+1.30%)
Apr 21, 2009 798.82 836.03 787.06 835.06 0 +32.18(+4.01%)
Apr 20, 2009 800.82 827.03 785.14 802.88 0 -18.94(-2.31%)
Apr 17, 2009 787.72 828.42 781.01 821.83 0 +41.97(+5.38%)
Apr 16, 2009 775.04 790.90 757.31 779.86 0 +2.12(+0.27%)
Apr 15, 2009 723.59 780.64 721.00 777.74 0 +39.44(+5.34%)
Apr 14, 2009 732.79 747.32 717.86 738.30 0 +3.41(+0.46%)
Apr 13, 2009 749.42 754.45 724.28 734.89 0 -12.13(-1.62%)
Apr 10, 2009 735.98 751.27 724.54 747.02 0 +0.00(+0.00%)
Apr 09, 2009 735.98 751.27 724.54 747.02 0 +18.61(+2.56%)
Apr 08, 2009 718.04 733.56 693.29 728.41 0 +25.28(+3.60%)
Apr 07, 2009 717.16 739.46 691.83 703.13 0 -3.53(-0.50%)
Apr 06, 2009 703.62 727.87 681.61 706.66 0 -26.25(-3.58%)
Apr 03, 2009 696.19 744.56 657.49 732.91 0 +30.14(+4.29%)
Apr 02, 2009 694.55 717.91 676.92 702.77 0 +14.06(+2.04%)
Apr 01, 2009 689.25 704.12 683.65 688.70 0 -3.06(-0.44%)
Mar 31, 2009 704.47 735.68 651.79 691.76 0 -10.52(-1.50%)
Mar 30, 2009 683.54 739.99 667.16 702.28 0 +3.05(+0.44%)
Mar 27, 2009 717.40 742.90 678.69 699.23 0 -24.26(-3.35%)
Mar 26, 2009 742.42 757.35 702.77 723.49 0 -7.86(-1.07%)
Mar 25, 2009 733.30 755.89 699.57 731.35 0 -4.79(-0.65%)
Mar 24, 2009 711.72 742.49 697.14 736.13 0 -8.96(-1.20%)
Mar 23, 2009 707.90 768.59 705.04 745.10 0 +10.16(+1.38%)
Mar 20, 2009 734.22 751.61 700.63 734.93 0 +4.21(+0.58%)
Mar 19, 2009 729.88 741.65 700.34 730.72 0 +2.79(+0.38%)
Mar 18, 2009 750.33 773.54 703.82 727.93 0 -33.60(-4.41%)
Mar 17, 2009 756.54 765.48 732.47 761.52 0 +5.26(+0.70%)
Mar 16, 2009 733.09 785.57 697.91 756.26 0 +5.33(+0.71%)
Mar 13, 2009 729.49 753.83 693.12 750.93 0 +29.64(+4.11%)
Mar 12, 2009 692.43 723.40 689.78 721.29 0 +25.67(+3.69%)
Mar 11, 2009 698.02 710.69 680.15 695.62 0 +5.80(+0.84%)
Mar 10, 2009 660.36 704.35 660.36 689.82 0 +11.35(+1.67%)
Mar 09, 2009 678.99 692.34 662.18 678.47 0 -7.48(-1.09%)
Mar 06, 2009 699.42 709.63 678.13 685.95 0 -7.47(-1.08%)
Mar 05, 2009 718.33 729.26 684.15 693.42 0 -33.20(-4.57%)
Mar 04, 2009 731.04 751.03 710.78 726.63 0 -4.75(-0.65%)
Mar 03, 2009 733.28 769.19 686.99 731.37 0 -12.39(-1.67%)
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.