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 31, 2012 1553 1641 1468 1523 0 -29.16(-1.88%)
May 30, 2012 1603 1608 1527 1553 0 -49.54(-3.09%)
May 29, 2012 1618 1676 1559 1602 0 -2.05(-0.13%)
May 25, 2012 1604 1604 1604 0 -15.89(-0.98%)
May 24, 2012 1696 1711 1556 1620 0 -71.79(-4.24%)
May 23, 2012 1676 1730 1671 1692 0 +10.64(+0.63%)
May 22, 2012 1724 1784 1653 1681 0 -25.91(-1.52%)
May 21, 2012 1729 1766 1641 1707 0 -35.71(-2.05%)
May 18, 2012 1811 1823 1712 1743 0 -75.50(-4.15%)
May 17, 2012 1841 1918 1777 1818 0 -33.56(-1.81%)
May 16, 2012 1919 1961 1820 1852 0 -52.70(-2.77%)
May 15, 2012 1934 1980 1862 1905 0 -38.31(-1.97%)
May 14, 2012 1949 1994 1919 1943 0 -31.58(-1.60%)
May 11, 2012 1963 1995 1951 1975 0 -3.45(-0.17%)
May 10, 2012 1960 1984 1932 1978 0 +35.51(+1.83%)
May 09, 2012 1965 1983 1898 1942 0 -27.41(-1.39%)
May 08, 2012 1991 2005 1871 1970 0 -37.42(-1.86%)
May 07, 2012 1972 2030 1966 2007 0 +5.03(+0.25%)
May 04, 2012 2025 2058 1951 2002 0 -47.16(-2.30%)
May 03, 2012 2051 2077 2004 2049 0 +51.86(+2.60%)
May 02, 2012 950.07 2007 1965 1998 0 +3.71(+0.19%)
May 01, 2012 943.29 1998 1967 1994 0 +20.98(+1.06%)
Apr 30, 2012 942.09 2007 1935 1973 0 +2.73(+0.14%)
Apr 27, 2012 964.90 1996 1958 1970 0 -25.09(-1.26%)
Apr 26, 2012 2006 2009 1987 1995 0 -11.62(-0.58%)
Apr 25, 2012 2013 2016 1998 2007 0 +2.47(+0.12%)
Apr 24, 2012 1981 2014 1970 2004 0 +23.59(+1.19%)
Apr 23, 2012 1965 1981 1955 1981 0 +9.36(+0.47%)
Apr 20, 2012 1974 1998 1967 1971 0 +1.04(+0.05%)
Apr 19, 2012 1978 1986 1962 1970 0 -8.62(-0.44%)
Apr 18, 2012 2007 2014 1963 1979 0 -31.16(-1.55%)
Apr 17, 2012 1975 2017 1968 2010 0 +35.85(+1.82%)
Apr 16, 2012 1963 1983 1950 1974 0 +13.30(+0.68%)
Apr 13, 2012 1949 1967 1946 1961 0 +8.20(+0.42%)
Apr 12, 2012 1935 1971 1924 1953 0 +20.16(+1.04%)
Apr 11, 2012 1905 1945 1885 1933 0 +32.87(+1.73%)
Apr 10, 2012 1915 1934 1896 1900 0 -21.10(-1.10%)
Apr 09, 2012 1895 1943 1867 1921 0 +17.46(+0.92%)
Apr 05, 2012 1895 1925 1867 1903 0 +0.88(+0.05%)
Apr 04, 2012 1898 1919 1885 1903 0 -14.16(-0.74%)
Apr 03, 2012 1918 1946 1899 1917 0 +8.04(+0.42%)
Apr 02, 2012 1876 1911 1855 1909 0 +23.07(+1.22%)
Mar 30, 2012 1879 1897 1840 1886 0 +5.50(+0.29%)
Mar 29, 2012 1873 1890 1840 1880 0 +5.23(+0.28%)
Mar 28, 2012 1890 1894 1843 1875 0 -15.55(-0.82%)
Mar 27, 2012 1901 1914 1879 1890 0 -13.90(-0.73%)
Mar 26, 2012 1890 1920 1884 1904 0 +22.13(+1.18%)
Mar 23, 2012 1905 1918 1871 1882 0 -26.50(-1.39%)
Mar 22, 2012 1931 1934 1887 1909 0 -30.32(-1.56%)
Mar 21, 2012 1940 1946 1924 1939 0 +2.59(+0.13%)
Mar 20, 2012 1933 1957 1926 1936 0 -7.78(-0.40%)
Mar 19, 2012 1942 1965 1925 1944 0 -4.19(-0.22%)
Mar 16, 2012 1940 1964 1926 1948 0 +9.89(+0.51%)
Mar 15, 2012 1905 1945 1897 1939 0 +26.67(+1.39%)
Mar 14, 2012 1913 1937 1870 1912 0 -7.13(-0.37%)
Mar 13, 2012 1922 1957 1896 1919 0 +9.15(+0.48%)
Mar 12, 2012 1924 1926 1899 1910 0 -18.60(-0.96%)
Mar 09, 2012 1870 1952 1867 1928 0 +57.16(+3.05%)
Mar 08, 2012 1847 1883 1835 1871 0 +26.68(+1.45%)
Mar 07, 2012 1854 1881 1835 1845 0 +281.06(+17.98%)
Mar 06, 2012 1607 1629 1549 1564 0 -53.89(-3.33%)
Mar 05, 2012 1615 1636 1589 1617 0 -17.81(-1.09%)
Mar 02, 2012 1661 1672 1617 1635 0 -36.98(-2.21%)
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.