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 (%)
Feb 29, 2012 1744 1770 1695 1712 0 -34.05(-1.95%)
Feb 28, 2012 1718 1791 1696 1746 0 +26.85(+1.56%)
Feb 27, 2012 1689 1744 1678 1719 0 +29.55(+1.75%)
Feb 24, 2012 1669 1715 1636 1690 0 +16.46(+0.98%)
Feb 23, 2012 1627 1680 1606 1673 0 +46.24(+2.84%)
Feb 22, 2012 1673 1718 1622 1627 0 -42.35(-2.54%)
Feb 21, 2012 1657 1691 1597 1669 0 +7.31(+0.44%)
Feb 17, 2012 1662 1662 1662 0 +5.69(+0.34%)
Feb 16, 2012 1570 1664 1564 1656 0 +84.43(+5.37%)
Feb 15, 2012 1556 1594 1537 1572 0 +22.25(+1.44%)
Feb 14, 2012 1496 1597 1494 1550 0 +56.15(+3.76%)
Feb 13, 2012 1427 1498 1417 1493 0 +76.06(+5.37%)
Feb 10, 2012 1417 1446 1393 1417 0 -3.56(-0.25%)
Feb 09, 2012 1467 1479 1414 1421 0 -48.33(-3.29%)
Feb 08, 2012 1477 1488 1451 1469 0 -4.12(-0.28%)
Feb 07, 2012 1474 1487 1454 1473 0 +7.88(+0.54%)
Feb 06, 2012 1470 1485 1448 1465 0 -5.82(-0.40%)
Feb 03, 2012 1424 1508 1426 1471 0 +57.97(+4.10%)
Feb 02, 2012 1470 1541 1326 1413 0 -132.35(-8.56%)
Feb 01, 2012 1535 1565 1532 1546 0 +16.62(+1.09%)
Jan 31, 2012 1539 1552 1516 1529 0 -10.64(-0.69%)
Jan 30, 2012 1525 1547 1517 1540 0 -2.23(-0.14%)
Jan 27, 2012 1536 1554 1524 1542 0 +3.69(+0.24%)
Jan 26, 2012 1543 1557 1522 1538 0 -2.85(-0.18%)
Jan 25, 2012 1512 1561 1496 1541 0 +34.29(+2.28%)
Jan 24, 2012 1513 1533 1471 1507 0 -15.72(-1.03%)
Jan 23, 2012 1487 1549 1466 1523 0 +30.55(+2.05%)
Jan 20, 2012 1419 1507 1413 1492 0 +62.95(+4.41%)
Jan 19, 2012 1399 1431 1394 1429 0 +29.53(+2.11%)
Jan 18, 2012 1384 1406 1359 1400 0 +12.85(+0.93%)
Jan 17, 2012 1412 1418 1375 1387 0 -18.19(-1.29%)
Jan 13, 2012 1405 1405 1405 0 -30.08(-2.10%)
Jan 12, 2012 1450 1454 1416 1435 0 -5.11(-0.35%)
Jan 11, 2012 1439 1455 1412 1440 0 -8.12(-0.56%)
Jan 10, 2012 1466 1493 1423 1448 0 -16.67(-1.14%)
Jan 09, 2012 1400 1493 1379 1465 0 +68.72(+4.92%)
Jan 06, 2012 1385 1407 1353 1396 0 +11.17(+0.81%)
Jan 05, 2012 1379 1412 1362 1385 0 -2.55(-0.18%)
Jan 04, 2012 1332 1407 1324 1387 0 +73.49(+5.59%)
Dec 30, 2011 1328 1337 1304 1314 0 -14.92(-1.12%)
Dec 29, 2011 1333 1344 1311 1329 0 -2.51(-0.19%)
Dec 28, 2011 1334 1356 1310 1331 0 -12.63(-0.94%)
Dec 27, 2011 1339 1353 1331 1344 0 -4.63(-0.34%)
Dec 23, 2011 1349 1349 1349 0 +10.69(+0.80%)
Dec 21, 2011 1331 1351 1315 1338 0 -3.73(-0.28%)
Dec 20, 2011 1337 1354 1321 1342 0 +20.11(+1.52%)
Dec 19, 2011 1324 1339 1305 1322 0 -5.83(-0.44%)
Dec 16, 2011 1361 1393 1303 1327 0 -25.01(-1.85%)
Dec 15, 2011 1361 1383 1313 1352 0 +1.97(+0.15%)
Dec 14, 2011 1340 1360 1328 1350 0 +0.78(+0.06%)
Dec 13, 2011 1373 1398 1327 1350 0 -11.15(-0.82%)
Dec 12, 2011 1379 1407 1327 1361 0 -30.62(-2.20%)
Dec 09, 2011 1380 1405 1375 1391 0 +15.64(+1.14%)
Dec 08, 2011 1407 1415 1370 1376 0 -37.41(-2.65%)
Dec 07, 2011 1418 1436 1384 1413 0 -8.56(-0.60%)
Dec 06, 2011 1452 1463 1414 1422 0 -33.19(-2.28%)
Dec 05, 2011 1466 1477 1441 1455 0 -0.09(-0.01%)
Dec 02, 2011 1456 1468 1437 1455 0 +3.56(+0.25%)
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.