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 (%)
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%)
Mar 02, 2009 738.10 770.50 717.02 743.77 0 -27.40(-3.55%)
Feb 27, 2009 755.76 813.93 745.62 771.17 0 -3.54(-0.46%)
Feb 26, 2009 786.45 797.09 739.39 774.71 0 -9.18(-1.17%)
Feb 25, 2009 771.58 795.35 762.26 783.89 0 -0.83(-0.11%)
Feb 24, 2009 780.39 790.50 777.15 784.71 0 +12.41(+1.61%)
Feb 23, 2009 787.43 801.66 765.28 772.30 0 -18.67(-2.36%)
Feb 20, 2009 815.41 829.14 768.39 790.97 0 -42.45(-5.09%)
Feb 19, 2009 844.64 864.88 816.11 833.42 0 -1.71(-0.21%)
Feb 18, 2009 827.17 878.58 810.48 835.13 0 +1.59(+0.19%)
Feb 17, 2009 823.61 838.64 808.88 833.54 0 +16.95(+2.08%)
Feb 16, 2009 807.52 828.87 792.60 816.59 0 +0.00(+0.00%)
Feb 13, 2009 807.52 828.87 792.60 816.59 0 +11.53(+1.43%)
Feb 12, 2009 802.37 808.22 777.65 805.06 0 +10.55(+1.33%)
Feb 11, 2009 777.02 800.88 752.28 794.51 0 +7.29(+0.93%)
Feb 10, 2009 775.25 804.04 741.07 787.22 0 -1.25(-0.16%)
Feb 09, 2009 790.00 802.14 786.30 788.47 0 -1.70(-0.22%)
Feb 06, 2009 769.57 796.22 765.84 790.17 0 +11.39(+1.46%)
Feb 05, 2009 772.57 786.78 769.41 778.78 0 -1.09(-0.14%)
Feb 04, 2009 786.66 788.51 767.20 779.87 0 -3.24(-0.41%)
Feb 03, 2009 767.10 792.93 755.10 783.11 0 +16.32(+2.13%)
Feb 02, 2009 772.79 784.16 759.27 766.79 0 -8.13(-1.05%)
Jan 30, 2009 791.23 803.44 742.41 774.92 0 -11.39(-1.45%)
Jan 29, 2009 760.16 791.37 745.88 786.31 0 +30.66(+4.06%)
Jan 28, 2009 745.03 762.86 724.34 755.65 0 +30.39(+4.19%)
Jan 27, 2009 715.65 736.90 706.50 725.26 0 +3.51(+0.49%)
Jan 26, 2009 724.88 749.20 700.61 721.75 0 -18.68(-2.52%)
Jan 23, 2009 754.87 775.82 710.27 740.43 0 -5.17(-0.69%)
Jan 22, 2009 751.09 769.89 731.39 745.60 0 -11.24(-1.48%)
Jan 21, 2009 772.84 810.04 727.42 756.84 0 -31.16(-3.95%)
Jan 20, 2009 823.51 848.43 766.87 788.00 0 -54.10(-6.42%)
Jan 19, 2009 841.98 862.57 801.49 842.09 0 +0.00(+0.00%)
Jan 16, 2009 841.98 862.57 801.49 842.09 0 -2.31(-0.27%)
Jan 15, 2009 857.53 866.12 828.68 844.40 0 -20.28(-2.35%)
Jan 14, 2009 884.59 898.74 851.27 864.68 0 -32.80(-3.66%)
Jan 13, 2009 883.79 904.94 865.28 897.49 0 +8.21(+0.92%)
Jan 12, 2009 887.34 918.99 869.63 889.28 0 +8.63(+0.98%)
Jan 09, 2009 860.83 893.80 821.82 880.65 0 +10.59(+1.22%)
Jan 08, 2009 848.99 892.73 805.59 870.06 0 +24.60(+2.91%)
Jan 07, 2009 841.45 869.87 825.64 845.46 0 -8.37(-0.98%)
Jan 06, 2009 830.66 859.97 805.84 853.82 0 +18.79(+2.25%)
Jan 05, 2009 851.28 858.01 828.48 835.03 0 -16.78(-1.97%)
Jan 02, 2009 820.66 856.79 792.53 851.81 0 +27.82(+3.38%)
Jan 01, 2009 794.52 832.09 790.00 823.99 0 +0.00(+0.00%)
Dec 31, 2008 794.52 832.09 790.00 823.99 0 +11.76(+1.45%)
Dec 30, 2008 805.04 823.14 793.85 812.23 0 +18.47(+2.33%)
Dec 29, 2008 781.12 812.17 755.11 793.76 0 +2.91(+0.37%)
Dec 26, 2008 789.77 807.82 754.66 790.84 0 -11.58(-1.44%)
Dec 25, 2008 812.21 826.49 769.58 802.42 0 +0.00(+0.00%)
Dec 24, 2008 812.21 826.49 769.58 802.42 0 -5.95(-0.74%)
Dec 23, 2008 777.17 811.32 769.62 808.37 0 +35.27(+4.56%)
Dec 22, 2008 782.64 799.83 758.45 773.10 0 +12.12(+1.59%)
Dec 19, 2008 749.29 788.32 723.38 760.98 0 +8.35(+1.11%)
Dec 18, 2008 741.74 759.00 732.36 752.63 0 +11.50(+1.55%)
Dec 17, 2008 730.29 751.66 725.92 741.13 0 +18.15(+2.51%)
Dec 16, 2008 732.74 745.54 709.38 722.98 0 -12.09(-1.64%)
Dec 15, 2008 747.87 767.00 729.23 735.06 0 -25.18(-3.31%)
Dec 12, 2008 748.45 761.40 742.55 760.24 0 -3.35(-0.44%)
Dec 11, 2008 766.13 781.42 748.19 763.59 0 -12.21(-1.57%)
Dec 10, 2008 734.09 791.62 731.27 775.80 0 +24.20(+3.22%)
Dec 09, 2008 736.19 766.34 713.33 751.61 0 -6.24(-0.82%)
Dec 08, 2008 702.96 775.91 672.31 757.85 0 +45.77(+6.43%)
Dec 05, 2008 720.62 733.80 673.91 712.08 0 -26.92(-3.64%)
Dec 04, 2008 756.32 768.94 726.26 739.00 0 -20.43(-2.69%)
Dec 03, 2008 746.98 772.44 733.64 759.43 0 +0.98(+0.13%)
Dec 02, 2008 758.96 778.62 708.88 758.45 0 -2.04(-0.27%)
Dec 01, 2008 775.19 791.62 744.37 760.48 0 -19.03(-2.44%)
Nov 28, 2008 757.25 784.14 730.59 779.52 0 +18.05(+2.37%)
Nov 27, 2008 725.32 768.37 702.69 761.47 0 +0.00(+0.00%)
Nov 26, 2008 725.32 768.37 702.69 761.47 0 +22.77(+3.08%)
Nov 25, 2008 711.20 746.20 687.84 738.70 0 +20.85(+2.90%)
Nov 24, 2008 707.75 731.84 676.42 717.86 0 +7.04(+0.99%)
Nov 21, 2008 720.35 726.95 669.50 710.82 0 -20.27(-2.77%)
Nov 20, 2008 755.85 797.43 717.46 731.09 0 -38.85(-5.05%)
Nov 19, 2008 821.49 839.57 733.37 769.94 0 -82.21(-9.65%)
Nov 18, 2008 821.15 854.61 777.35 852.15 0 +23.91(+2.89%)
Nov 17, 2008 845.84 856.42 784.25 828.24 0 +8.06(+0.98%)
Nov 14, 2008 804.07 832.18 788.55 820.18 0 +3.14(+0.38%)
Nov 13, 2008 781.29 862.12 777.94 817.04 0 +34.83(+4.45%)
Nov 12, 2008 799.38 823.84 774.54 782.21 0 -33.64(-4.12%)
Nov 11, 2008 817.14 851.99 785.38 815.85 0 -21.57(-2.58%)
Nov 10, 2008 829.33 853.80 800.67 837.42 0 +6.69(+0.81%)
Nov 07, 2008 810.75 858.47 767.06 830.73 0 +22.64(+2.80%)
Nov 06, 2008 833.90 863.50 772.91 808.09 0 -20.86(-2.52%)
Nov 05, 2008 773.07 843.39 730.13 828.94 0 +47.22(+6.04%)
Nov 04, 2008 762.02 788.90 729.22 781.73 0 +13.18(+1.71%)
Nov 03, 2008 800.39 819.20 742.89 768.55 0 -23.03(-2.91%)
Oct 31, 2008 719.30 800.57 687.36 791.58 0 +60.00(+8.20%)
Oct 30, 2008 704.70 753.43 690.52 731.58 0 +33.24(+4.76%)
Oct 29, 2008 682.84 717.02 665.46 698.34 0 +9.03(+1.31%)
Oct 28, 2008 690.33 719.78 655.02 689.31 0 -9.06(-1.30%)
Oct 27, 2008 681.89 745.48 664.22 698.37 0 +22.73(+3.36%)
Oct 24, 2008 669.15 707.18 659.89 675.64 0 -5.00(-0.73%)
Oct 23, 2008 674.22 730.47 661.08 680.64 0 -13.50(-1.94%)
Oct 22, 2008 690.70 711.97 656.68 694.13 0 -4.84(-0.69%)
Oct 21, 2008 674.72 714.76 673.56 698.98 0 -3.22(-0.46%)
Oct 20, 2008 686.33 718.09 673.15 702.19 0 +11.81(+1.71%)
Oct 17, 2008 676.31 701.40 668.29 690.38 0 +9.15(+1.34%)
Oct 16, 2008 684.89 696.63 664.47 681.23 0 +7.18(+1.07%)
Oct 15, 2008 693.21 704.72 652.02 674.05 0 -28.73(-4.09%)
Oct 14, 2008 741.24 780.56 581.95 702.79 0 +31.23(+4.65%)
Oct 13, 2008 688.39 738.94 653.20 671.55 0 +22.37(+3.45%)
Oct 10, 2008 675.79 706.63 614.28 649.18 0 -42.14(-6.10%)
Oct 09, 2008 727.20 770.96 680.30 691.33 0 -59.16(-7.88%)
Oct 08, 2008 739.21 800.68 695.43 750.49 0 +3.87(+0.52%)
Oct 07, 2008 754.26 823.30 691.82 746.62 0 -17.32(-2.27%)
Oct 06, 2008 823.11 825.57 735.55 763.94 0 -73.04(-8.73%)
Oct 03, 2008 851.61 875.21 805.71 836.98 0 -25.66(-2.97%)
Oct 02, 2008 886.88 890.95 828.52 862.64 0 -17.17(-1.95%)
Oct 01, 2008 883.09 897.22 849.11 879.81 0 -21.99(-2.44%)
Sep 30, 2008 897.28 931.64 859.85 901.80 0 +0.69(+0.08%)
Sep 29, 2008 937.48 947.16 849.03 901.11 0 -35.27(-3.77%)
Sep 26, 2008 947.13 979.10 911.45 936.38 0 -31.65(-3.27%)
Sep 25, 2008 971.23 987.70 950.79 968.03 0 -8.85(-0.91%)
Sep 24, 2008 976.56 987.34 954.64 976.88 0 -4.77(-0.49%)
Sep 23, 2008 986.49 1017 947.15 981.65 0 -13.22(-1.33%)
Sep 22, 2008 984.61 1009 963.43 994.88 0 +10.22(+1.04%)
Sep 19, 2008 982.05 1044 943.57 984.65 0 +35.80(+3.77%)
Sep 18, 2008 945.10 963.97 921.67 948.86 0 +4.71(+0.50%)
Sep 17, 2008 955.46 974.15 915.11 944.14 0 -25.89(-2.67%)
Sep 16, 2008 959.53 982.39 945.71 970.04 0 +0.65(+0.07%)
Sep 15, 2008 962.65 996.46 941.60 969.39 0 -17.88(-1.81%)
Sep 12, 2008 984.44 1005 953.66 987.27 0 +2.46(+0.25%)
Sep 11, 2008 983.20 1019 935.48 984.81 0 -21.95(-2.18%)
Sep 10, 2008 994.94 1032 965.71 1007 0 +4.56(+0.45%)
Sep 09, 2008 1006 1040 989.41 1002 0 -3.87(-0.38%)
Sep 08, 2008 1019 1031 958.21 1006 0 -11.56(-1.14%)
Sep 05, 2008 1004 1041 989.57 1018 0 -0.27(-0.03%)
Sep 04, 2008 1013 1035 991.11 1018 0 -15.71(-1.52%)
Sep 03, 2008 1040 1048 1009 1034 0 -3.03(-0.29%)
Sep 02, 2008 1050 1082 998.98 1037 0 -4.48(-0.43%)
Sep 01, 2008 1035 1063 1023 1041 0 +0.00(+0.00%)
Aug 29, 2008 1035 1063 1023 1041 0 -8.84(-0.84%)
Aug 28, 2008 1033 1062 1008 1050 0 +6.18(+0.59%)
Aug 27, 2008 1022 1066 979.53 1044 0 -1.64(-0.16%)
Aug 26, 2008 1035 1057 1023 1045 0 +9.72(+0.94%)
Aug 25, 2008 1036 1073 994.99 1036 0 -25.38(-2.39%)
Aug 22, 2008 1036 1082 979.09 1061 0 +12.01(+1.14%)
Aug 21, 2008 1026 1057 983.40 1049 0 +31.32(+3.08%)
Aug 20, 2008 1023 1039 986.21 1018 0 -8.13(-0.79%)
Aug 19, 2008 1042 1064 994.64 1026 0 -19.56(-1.87%)
Aug 18, 2008 1120 1125 1038 1045 0 -64.37(-5.80%)
Aug 15, 2008 1115 1166 1070 1110 0 +6.48(+0.59%)
Aug 14, 2008 1097 1126 1077 1103 0 +16.12(+1.48%)
Aug 13, 2008 1072 1107 1053 1087 0 +26.54(+2.50%)
Aug 12, 2008 1060 1077 1044 1061 0 -4.94(-0.46%)
Aug 11, 2008 1035 1067 1008 1066 0 +28.64(+2.76%)
Aug 08, 2008 1005 1046 994.53 1037 0 +22.60(+2.23%)
Aug 07, 2008 973.41 1021 972.32 1014 0 +32.73(+3.33%)
Aug 06, 2008 975.64 993.11 966.49 981.64 0 +5.76(+0.59%)
Aug 05, 2008 975.40 1000 963.01 975.88 0 +2.36(+0.24%)
Aug 04, 2008 969.02 987.56 960.67 973.53 0 +1.58(+0.16%)
Aug 01, 2008 977.84 1019 935.06 971.94 0 -5.82(-0.60%)
Jul 31, 2008 976.93 994.57 940.00 977.77 0 +1.17(+0.12%)
Jul 30, 2008 971.97 993.06 948.59 976.60 0 -0.14(-0.01%)
Jul 29, 2008 957.05 1017 922.21 976.74 0 -0.55(-0.06%)
Jul 28, 2008 986.13 1028 951.24 977.30 0 -12.63(-1.28%)
Jul 25, 2008 960.28 1001 931.33 989.93 0 +19.79(+2.04%)
Jul 24, 2008 921.07 986.18 911.54 970.13 0 +39.46(+4.24%)
Jul 23, 2008 917.01 948.57 882.87 930.68 0 +19.53(+2.14%)
Jul 22, 2008 888.21 913.15 873.72 911.15 0 +11.06(+1.23%)
Jul 21, 2008 894.37 923.26 851.90 900.09 0 +20.56(+2.34%)
Jul 18, 2008 867.41 899.29 836.74 879.52 0 +15.37(+1.78%)
Jul 17, 2008 833.97 903.23 820.06 864.15 0 +25.51(+3.04%)
Jul 16, 2008 854.32 872.89 829.35 838.64 0 -18.22(-2.13%)
Jul 15, 2008 833.65 872.63 801.15 856.86 0 +18.60(+2.22%)
Jul 14, 2008 863.02 879.86 786.04 838.26 0 -11.53(-1.36%)
Jul 11, 2008 846.34 868.55 841.03 849.78 0 +6.09(+0.72%)
Jul 10, 2008 840.90 872.75 800.81 843.70 0 -24.12(-2.78%)
Jul 09, 2008 878.40 890.17 842.05 867.82 0 -17.67(-2.00%)
Jul 08, 2008 868.55 895.02 852.40 885.49 0 +2.96(+0.34%)
Jul 07, 2008 887.01 915.59 847.39 882.53 0 -13.43(-1.50%)
Jul 04, 2008 884.82 924.83 849.71 895.97 0 +0.00(+0.00%)
Jul 03, 2008 884.82 924.83 849.71 895.97 0 -17.87(-1.96%)
Jul 02, 2008 949.89 964.73 883.03 913.83 0 +10.51(+1.16%)
Jul 01, 2008 923.55 941.96 873.52 903.32 0 -41.25(-4.37%)
Jun 30, 2008 963.53 973.34 935.61 944.57 0 -21.99(-2.27%)
Jun 27, 2008 966.73 987.42 888.22 966.56 0 -11.85(-1.21%)
Jun 26, 2008 972.85 1001 924.57 978.41 0 +1.60(+0.16%)
Jun 25, 2008 1003 1025 925.17 976.81 0 -92.62(-8.66%)
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.