Medical Practitioners Sector (CIX: MSECTOR527 )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2020 | 295.14 | 454.07 | 295.14 | 454.07 | 0 | +0.00(+0.00%) |
| Jan 30, 2020 | 363.25 | 454.07 | 363.25 | 454.07 | 0 | +158.92(+53.85%) |
| Jan 29, 2020 | 340.55 | 340.55 | 295.14 | 295.14 | 0 | -113.52(-27.78%) |
| Jan 28, 2020 | 340.55 | 612.99 | 295.14 | 408.66 | 0 | +68.11(+20.00%) |
| Jan 27, 2020 | 431.36 | 454.07 | 340.55 | 340.55 | 0 | -181.63(-34.78%) |
| Jan 24, 2020 | 612.99 | 612.99 | 454.07 | 522.18 | 0 | -158.92(-23.33%) |
| Jan 23, 2020 | 522.18 | 703.80 | 522.18 | 681.10 | 0 | +113.52(+20.00%) |
| Jan 22, 2020 | 522.18 | 771.91 | 522.18 | 567.58 | 0 | +68.11(+13.64%) |
| Jan 21, 2020 | 431.36 | 499.47 | 408.66 | 499.47 | 0 | +45.41(+10.00%) |
| Jan 17, 2020 | 431.36 | 454.07 | 431.36 | 454.07 | 0 | -22.70(-4.76%) |
| Jan 16, 2020 | 476.77 | 544.88 | 454.07 | 476.77 | 0 | +0.00(+0.00%) |
| Jan 15, 2020 | 522.18 | 544.88 | 454.07 | 476.77 | 0 | -90.81(-16.00%) |
| Jan 14, 2020 | 499.47 | 567.58 | 476.77 | 567.58 | 0 | +0.00(+0.00%) |
| Jan 13, 2020 | 590.29 | 749.21 | 454.07 | 567.58 | 0 | -158.92(-21.88%) |
| Jan 10, 2020 | 1589 | 1794 | 522.18 | 726.50 | 0 | -703.80(-49.21%) |
| Jan 09, 2020 | 1135 | 1725 | 794.62 | 1430 | 0 | +295.15(+26.00%) |
| Jan 08, 2020 | 681.10 | 1135 | 590.29 | 1135 | 0 | +363.25(+47.06%) |
| Jan 07, 2020 | 681.10 | 1271 | 635.69 | 771.91 | 0 | +181.63(+30.77%) |
| Jan 06, 2020 | 431.36 | 726.50 | 431.36 | 590.29 | 0 | +317.85(+116.67%) |
| Jan 03, 2020 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +22.70(+9.09%) |
| Jan 02, 2020 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +22.70(+10.00%) |
| Dec 30, 2019 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| Dec 27, 2019 | 249.74 | 249.74 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| Dec 24, 2019 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| Dec 23, 2019 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| Dec 20, 2019 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| Dec 19, 2019 | 249.74 | 249.74 | 227.03 | 227.03 | 0 | -22.70(-9.09%) |
| Dec 17, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -113.52(-31.25%) |
| Dec 16, 2019 | 363.25 | 363.25 | 363.25 | 363.25 | 0 | +0.00(+0.00%) |
| Dec 13, 2019 | 363.25 | 408.66 | 363.25 | 363.25 | 0 | -204.33(-36.00%) |
| Dec 12, 2019 | 227.03 | 567.58 | 227.03 | 567.58 | 0 | +385.96(+212.50%) |
| Dec 10, 2019 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | +0.00(+0.00%) |
| Dec 09, 2019 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | +22.70(+14.29%) |
| Dec 06, 2019 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | -22.70(-12.50%) |
| Dec 04, 2019 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | +0.00(+0.00%) |
| Dec 03, 2019 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -45.41(-20.00%) |
| Nov 21, 2019 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -22.70(-9.09%) |
| Nov 20, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +68.11(+37.50%) |
| Nov 18, 2019 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -22.70(-11.11%) |
| Nov 15, 2019 | 227.03 | 227.03 | 204.33 | 204.33 | 0 | -22.70(-10.00%) |
| Nov 14, 2019 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -68.11(-23.08%) |
| Nov 13, 2019 | 227.03 | 295.14 | 227.03 | 295.14 | 0 | +45.41(+18.18%) |
| Nov 07, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -45.41(-15.38%) |
| Oct 30, 2019 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | +0.00(+0.00%) |
| Oct 29, 2019 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | +68.11(+30.00%) |
| Oct 24, 2019 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -22.70(-9.09%) |
| Oct 14, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +22.70(+10.00%) |
| Oct 10, 2019 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| Oct 09, 2019 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| Oct 07, 2019 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| Oct 02, 2019 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -90.81(-28.57%) |
| Oct 01, 2019 | 272.44 | 408.66 | 249.74 | 317.85 | 0 | +68.11(+27.27%) |
| Sep 27, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Sep 20, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -22.70(-8.33%) |
| Sep 19, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Sep 18, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Sep 17, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Sep 16, 2019 | 295.14 | 295.14 | 272.44 | 272.44 | 0 | -68.11(-20.00%) |
| Sep 13, 2019 | 295.14 | 340.55 | 295.14 | 340.55 | 0 | +90.81(+36.36%) |
| Sep 12, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -22.70(-8.33%) |
| Sep 10, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -22.70(-7.69%) |
| Sep 09, 2019 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | +45.41(+18.18%) |
| Aug 30, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Aug 29, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Aug 28, 2019 | 272.44 | 295.14 | 249.74 | 249.74 | 0 | -181.63(-42.11%) |
| Aug 27, 2019 | 385.96 | 431.36 | 385.96 | 431.36 | 0 | +136.22(+46.15%) |
| Aug 26, 2019 | 340.55 | 340.55 | 295.14 | 295.14 | 0 | -90.81(-23.53%) |
| Aug 23, 2019 | 295.14 | 544.88 | 295.14 | 385.96 | 0 | +90.81(+30.77%) |
| Aug 21, 2019 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | +68.11(+30.00%) |
| Aug 20, 2019 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -22.70(-9.09%) |
| Aug 15, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Aug 14, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 29, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 25, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 24, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 19, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 18, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 17, 2019 | 227.03 | 317.85 | 227.03 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 16, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 10, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 08, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -22.70(-8.33%) |
| Jul 01, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Jun 28, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Jun 27, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Jun 26, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -68.11(-20.00%) |
| Jun 24, 2019 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | +0.00(+0.00%) |
| Jun 20, 2019 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | +68.11(+25.00%) |
| Jun 19, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Jun 17, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -90.81(-25.00%) |
| Jun 14, 2019 | 317.85 | 476.77 | 317.85 | 363.25 | 0 | +90.81(+33.33%) |
| Jun 13, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Jun 12, 2019 | 295.14 | 295.14 | 272.44 | 272.44 | 0 | -22.70(-7.69%) |
| Jun 11, 2019 | 317.85 | 317.85 | 295.14 | 295.14 | 0 | +22.70(+8.33%) |
| Jun 07, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -68.11(-20.00%) |
| Jun 06, 2019 | 454.07 | 454.07 | 317.85 | 340.55 | 0 | -181.63(-34.78%) |
| Jun 05, 2019 | 454.07 | 567.58 | 431.36 | 522.18 | 0 | +227.03(+76.92%) |
| Jun 03, 2019 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | -45.41(-13.33%) |
| May 30, 2019 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | +0.00(+0.00%) |
| May 29, 2019 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | -45.41(-11.76%) |
| May 28, 2019 | 567.58 | 567.58 | 385.96 | 385.96 | 0 | -136.22(-26.09%) |
| May 24, 2019 | 522.18 | 522.18 | 522.18 | 522.18 | 0 | +45.41(+9.52%) |
| May 23, 2019 | 454.07 | 635.69 | 317.85 | 476.77 | 0 | +136.22(+40.00%) |
| May 22, 2019 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | -45.41(-11.76%) |
| May 21, 2019 | 385.96 | 385.96 | 385.96 | 385.96 | 0 | +0.00(+0.00%) |
| May 20, 2019 | 385.96 | 385.96 | 385.96 | 385.96 | 0 | -136.22(-26.09%) |
| May 17, 2019 | 431.36 | 522.18 | 363.25 | 522.18 | 0 | +181.63(+53.33%) |
| May 16, 2019 | 340.55 | 340.55 | 272.44 | 340.55 | 0 | +0.00(+0.00%) |
| May 15, 2019 | 431.36 | 454.07 | 295.14 | 340.55 | 0 | -113.52(-25.00%) |
| May 14, 2019 | 227.03 | 454.07 | 227.03 | 454.07 | 0 | +181.63(+66.67%) |
| May 09, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| May 06, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +22.70(+9.09%) |
| Apr 26, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Apr 25, 2019 | 317.85 | 317.85 | 249.74 | 249.74 | 0 | -68.11(-21.43%) |
| Apr 22, 2019 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | +0.00(+0.00%) |
| Apr 16, 2019 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | +22.70(+7.69%) |
| Apr 11, 2019 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | -158.92(-35.00%) |
| Apr 09, 2019 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | +113.52(+33.33%) |
| Apr 08, 2019 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | +0.00(+0.00%) |
| Mar 28, 2019 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | +45.41(+15.38%) |
| Mar 27, 2019 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | +0.00(+0.00%) |
| Mar 25, 2019 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | +0.00(+0.00%) |
| Mar 20, 2019 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | +0.00(+0.00%) |
| Mar 19, 2019 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | +0.00(+0.00%) |
| Mar 18, 2019 | 408.66 | 408.66 | 295.14 | 295.14 | 0 | -90.81(-23.53%) |
| Mar 15, 2019 | 385.96 | 385.96 | 385.96 | 385.96 | 0 | +136.22(+54.55%) |
| Mar 14, 2019 | 272.44 | 272.44 | 249.74 | 249.74 | 0 | -136.22(-35.29%) |
| Mar 13, 2019 | 272.44 | 385.96 | 272.44 | 385.96 | 0 | +113.52(+41.67%) |
| Mar 12, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -68.11(-20.00%) |
| Mar 08, 2019 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | +90.81(+36.36%) |
| Mar 05, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Mar 01, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Feb 27, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Feb 25, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -158.92(-38.89%) |
| Feb 19, 2019 | 408.66 | 408.66 | 408.66 | 408.66 | 0 | -45.41(-10.00%) |
| Feb 15, 2019 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | +0.00(+0.00%) |
| Feb 14, 2019 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | +0.00(+0.00%) |
| Feb 13, 2019 | 385.96 | 454.07 | 385.96 | 454.07 | 0 | +68.11(+17.65%) |
| Feb 11, 2019 | 385.96 | 385.96 | 385.96 | 385.96 | 0 | +113.52(+41.67%) |
| Feb 08, 2019 | 317.85 | 317.85 | 272.44 | 272.44 | 0 | -249.74(-47.83%) |
| Feb 07, 2019 | 522.18 | 522.18 | 522.18 | 522.18 | 0 | -22.70(-4.17%) |
| Feb 05, 2019 | 544.88 | 544.88 | 544.88 | 544.88 | 0 | +227.03(+71.43%) |
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.
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.