Medical Practitioners Sector (CIX: MSECTOR527 )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 01, 2019 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | -227.03(-41.67%) |
| Jan 25, 2019 | 544.88 | 544.88 | 544.88 | 544.88 | 0 | -45.41(-7.69%) |
| Jan 24, 2019 | 317.85 | 590.29 | 317.85 | 590.29 | 0 | +272.44(+85.71%) |
| Jan 14, 2019 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | +0.00(+0.00%) |
| Jan 03, 2019 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | +68.11(+27.27%) |
| Dec 28, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Dec 24, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Dec 21, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -113.52(-31.25%) |
| Dec 20, 2018 | 272.44 | 363.25 | 272.44 | 363.25 | 0 | +113.52(+45.45%) |
| Dec 07, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Dec 06, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Nov 26, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -181.63(-42.11%) |
| Nov 06, 2018 | 431.36 | 431.36 | 431.36 | 431.36 | 0 | +181.63(+72.73%) |
| Nov 05, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Oct 31, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -158.92(-38.89%) |
| Oct 30, 2018 | 408.66 | 408.66 | 408.66 | 408.66 | 0 | -90.81(-18.18%) |
| Oct 26, 2018 | 499.47 | 499.47 | 499.47 | 499.47 | 0 | +0.00(+0.00%) |
| Oct 22, 2018 | 499.47 | 499.47 | 499.47 | 499.47 | 0 | +249.74(+100.00%) |
| Oct 08, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -22.70(-8.33%) |
| Oct 05, 2018 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Sep 28, 2018 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -68.11(-20.00%) |
| Sep 27, 2018 | 363.25 | 363.25 | 340.55 | 340.55 | 0 | -113.52(-25.00%) |
| Sep 21, 2018 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | -90.81(-16.67%) |
| Sep 19, 2018 | 544.88 | 544.88 | 544.88 | 544.88 | 0 | -113.52(-17.24%) |
| Sep 18, 2018 | 567.58 | 658.40 | 567.58 | 658.40 | 0 | +181.63(+38.10%) |
| Sep 17, 2018 | 476.77 | 476.77 | 476.77 | 476.77 | 0 | -204.33(-30.00%) |
| Sep 14, 2018 | 681.10 | 681.10 | 681.10 | 681.10 | 0 | +113.52(+20.00%) |
| Sep 13, 2018 | 681.10 | 681.10 | 567.58 | 567.58 | 0 | -113.52(-16.67%) |
| Sep 12, 2018 | 635.69 | 681.10 | 635.69 | 681.10 | 0 | +113.52(+20.00%) |
| Sep 11, 2018 | 567.58 | 567.58 | 567.58 | 567.58 | 0 | +90.81(+19.05%) |
| Sep 10, 2018 | 635.69 | 635.69 | 476.77 | 476.77 | 0 | -90.81(-16.00%) |
| Sep 07, 2018 | 363.25 | 567.58 | 363.25 | 567.58 | 0 | +22.70(+4.17%) |
| Sep 06, 2018 | 544.88 | 544.88 | 544.88 | 544.88 | 0 | +0.00(+0.00%) |
| Sep 05, 2018 | 544.88 | 544.88 | 544.88 | 544.88 | 0 | -90.81(-14.29%) |
| Aug 31, 2018 | 635.69 | 635.69 | 635.69 | 635.69 | 0 | +68.11(+12.00%) |
| Aug 30, 2018 | 454.07 | 567.58 | 454.07 | 567.58 | 0 | +227.03(+66.67%) |
| Aug 29, 2018 | 363.25 | 363.25 | 340.55 | 340.55 | 0 | -68.11(-16.67%) |
| Aug 28, 2018 | 408.66 | 408.66 | 408.66 | 408.66 | 0 | +0.00(+0.00%) |
| Aug 22, 2018 | 408.66 | 408.66 | 408.66 | 408.66 | 0 | +0.00(+0.00%) |
| Aug 17, 2018 | 408.66 | 408.66 | 408.66 | 408.66 | 0 | -45.41(-10.00%) |
| Aug 15, 2018 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | +45.41(+11.11%) |
| Aug 14, 2018 | 408.66 | 408.66 | 408.66 | 408.66 | 0 | -45.41(-10.00%) |
| Aug 13, 2018 | 476.77 | 476.77 | 454.07 | 454.07 | 0 | -136.22(-23.08%) |
| Aug 09, 2018 | 590.29 | 590.29 | 590.29 | 590.29 | 0 | +45.41(+8.33%) |
| Aug 07, 2018 | 544.88 | 544.88 | 544.88 | 544.88 | 0 | +136.22(+33.33%) |
| Aug 06, 2018 | 454.07 | 590.29 | 363.25 | 408.66 | 0 | +0.00(+0.00%) |
| Aug 03, 2018 | 408.66 | 2180 | 408.66 | 408.66 | 0 | +90.81(+28.57%) |
| Aug 02, 2018 | 385.96 | 431.36 | 317.85 | 317.85 | 0 | -68.11(-17.65%) |
| Aug 01, 2018 | 317.85 | 385.96 | 295.14 | 385.96 | 0 | +68.11(+21.43%) |
| Jul 31, 2018 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | +0.00(+0.00%) |
| Jul 23, 2018 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | +0.00(+0.00%) |
| Jul 19, 2018 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | -45.41(-12.50%) |
| Jul 12, 2018 | 363.25 | 363.25 | 363.25 | 363.25 | 0 | +90.81(+33.33%) |
| Jul 11, 2018 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Jul 10, 2018 | 295.14 | 295.14 | 272.44 | 272.44 | 0 | -22.70(-7.69%) |
| Jul 09, 2018 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | +0.00(+0.00%) |
| Jul 06, 2018 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | +22.70(+8.33%) |
| Jul 03, 2018 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -22.70(-7.69%) |
| Jun 28, 2018 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | -22.70(-7.14%) |
| Jun 26, 2018 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | +90.81(+40.00%) |
| Jun 20, 2018 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| Jun 19, 2018 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +22.70(+11.11%) |
| May 30, 2018 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | +0.00(+0.00%) |
| May 25, 2018 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | -68.11(-25.00%) |
| May 21, 2018 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| May 15, 2018 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -59.03(-17.81%) |
| May 11, 2018 | 331.47 | 331.47 | 331.47 | 331.47 | 0 | +127.14(+62.22%) |
| May 09, 2018 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | -136.22(-40.00%) |
| May 08, 2018 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | +136.22(+66.67%) |
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.
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.