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 (%)
Aug 29, 2014 8423 8423 8423 0 -544.88(-6.08%)
Aug 28, 2014 7923 9081 7515 8968 0 +1112.46(+14.16%)
Aug 27, 2014 7242 8150 7242 7855 0 +749.21(+10.54%)
Aug 26, 2014 7469 7469 7106 7106 0 -272.44(-3.69%)
Aug 25, 2014 7265 7492 6924 7379 0 +113.52(+1.56%)
Aug 22, 2014 6788 7492 6788 7265 0 +454.06(+6.67%)
Aug 21, 2014 7901 9081 4541 6811 0 -1089.76(-13.79%)
Aug 20, 2014 7537 8582 7220 7901 0 +181.63(+2.35%)
Aug 19, 2014 7855 8332 7265 7719 0 -658.40(-7.86%)
Aug 18, 2014 5676 8514 5676 8378 0 +90.82(+1.10%)
Aug 15, 2014 9081 9081 6947 8287 0 -794.62(-8.75%)
Aug 14, 2014 8559 10557 8559 9081 0 +454.07(+5.26%)
Aug 13, 2014 9762 9785 8514 8627 0 -454.07(-5.00%)
Aug 12, 2014 10489 10898 8900 9081 0 -1021.68(-10.11%)
Aug 11, 2014 9649 10898 9081 10103 0 +522.21(+5.45%)
Aug 08, 2014 9717 10421 9104 9581 0 +499.47(+5.50%)
Aug 07, 2014 8854 9626 8468 9081 0 +227.03(+2.56%)
Aug 06, 2014 10216 10875 6130 8854 0 -1362.21(-13.33%)
Aug 05, 2014 10875 11352 9785 10216 0 -227.00(-2.17%)
Aug 04, 2014 9308 10444 9081 10444 0 +908.12(+9.52%)
Aug 01, 2014 8741 9535 7946 9535 0 +794.61(+9.09%)
Jul 31, 2014 9104 9762 7719 8741 0 +1157.87(+15.27%)
Jul 23, 2014 7038 7606 5222 7583 0 +998.94(+15.17%)
Jul 22, 2014 7038 7038 6243 6584 0 -454.06(-6.45%)
Jul 21, 2014 6811 7696 5926 7038 0 -227.03(-3.12%)
Jul 18, 2014 7038 7696 6130 7265 0 +681.09(+10.34%)
Jul 17, 2014 5653 6811 5449 6584 0 +1112.47(+20.33%)
Jul 16, 2014 5449 5630 5063 5471 0 +68.11(+1.26%)
Jul 15, 2014 5222 5653 4541 5403 0 +45.40(+0.85%)
Jul 14, 2014 4995 5449 4314 5358 0 +385.96(+7.76%)
Jul 11, 2014 4541 5449 4541 4972 0 -703.80(-12.40%)
Jul 10, 2014 4541 5676 4518 5676 0 +1135.16(+25.00%)
Jul 09, 2014 4132 4995 4087 4541 0 +0.00(+0.00%)
Jul 08, 2014 3633 5676 3633 4541 0 +476.77(+11.73%)
Jul 07, 2014 5086 5086 4064 4064 0 -976.24(-19.37%)
Jul 03, 2014 5040 5040 5040 0 -635.69(-11.20%)
Jul 02, 2014 5653 6130 4314 5676 0 +454.06(+8.70%)
Jul 01, 2014 4541 5676 4541 5222 0 +703.80(+15.58%)
Jun 30, 2014 4541 5335 4087 4518 0 -22.70(-0.50%)
Jun 27, 2014 4541 5676 3837 4541 0 -885.43(-16.32%)
Jun 26, 2014 5676 5676 4541 5426 0 +431.37(+8.64%)
Jun 25, 2014 4087 4995 1362 4995 0 +908.13(+22.22%)
Jun 24, 2014 3405 4087 3405 4087 0 +908.13(+28.57%)
Jun 23, 2014 3633 3633 3178 3178 0 -431.36(-11.95%)
Jun 20, 2014 3405 4064 1022 3610 0 +204.33(+6.00%)
Jun 19, 2014 2724 3633 2611 3405 0 +681.09(+25.00%)
Jun 18, 2014 2248 2724 2021 2724 0 +454.07(+20.00%)
Jun 17, 2014 1930 2270 1930 2270 0 +340.55(+17.65%)
Jun 16, 2014 2475 2475 1794 1930 0 -340.55(-15.00%)
Jun 13, 2014 2588 2588 2270 2270 0 -340.55(-13.04%)
Jun 12, 2014 2724 2724 1771 2611 0 -113.52(-4.17%)
Jun 11, 2014 2724 2724 2429 2724 0 +68.11(+2.56%)
Jun 10, 2014 2111 2997 2111 2656 0 +317.85(+13.59%)
Jun 06, 2014 2270 3269 1816 2338 0 +976.24(+71.67%)
Jun 05, 2014 1589 1589 1362 1362 0 -454.06(-25.00%)
Jun 03, 2014 1816 1816 1816 1816 0 -113.52(-5.88%)
Jun 02, 2014 1930 1930 1930 1930 0 +0.00(+0.00%)
May 29, 2014 1930 1930 1930 1930 0 +340.55(+21.43%)
May 22, 2014 1589 1589 1589 0 +227.03(+16.67%)
May 21, 2014 1362 1362 1362 1362 0 -227.03(-14.29%)
May 20, 2014 1589 1589 1589 1589 0 -227.03(-12.50%)
May 19, 2014 2043 2134 1816 1816 0 +437.41(+31.72%)
May 16, 2014 1382 1382 1379 1379 0 +1.07(+0.08%)
May 15, 2014 18.92 1378 1378 1378 0 -5.06(-0.37%)
May 12, 2014 1383 1383 1383 0 -1.07(-0.08%)
May 09, 2014 1381 1384 1381 1384 0 +3.46(+0.25%)
May 08, 2014 1378 1380 1378 1380 0 +2.80(+0.20%)
May 07, 2014 1375 1380 1375 1378 0 -1.20(-0.09%)
May 06, 2014 1354 1384 1379 1379 0 -2.53(-0.18%)
May 05, 2014 1381 1384 1379 1381 0 +2.53(+0.18%)
May 02, 2014 1379 1384 1374 1379 0 +3.86(+0.28%)
May 01, 2014 1375 1375 1370 1375 0 +0.00(+0.00%)
Apr 30, 2014 1344 1375 1360 1375 0 +5.07(+0.37%)
Apr 29, 2014 1356 1375 1367 1370 0 -2.54(-0.19%)
Apr 28, 2014 1375 1375 1367 1372 0 +2.54(+0.19%)
Apr 25, 2014 1370 1375 1367 1370 0 -8.93(-0.65%)
Apr 24, 2014 1380 1384 1375 1379 0 -1.46(-0.11%)
Apr 23, 2014 1356 1385 1380 1380 0 -2.53(-0.18%)
Apr 22, 2014 1366 1390 1380 1383 0 +0.00(+0.00%)
Apr 21, 2014 1378 1390 1378 1383 0 -8.40(-0.60%)
Apr 17, 2014 1391 1391 1391 0 +12.66(+0.92%)
Apr 16, 2014 1379 1379 1376 1379 0 +11.12(+0.81%)
Apr 15, 2014 1354 1369 1366 1367 0 -1.27(-0.09%)
Apr 14, 2014 1366 1369 1366 1369 0 +1.27(+0.09%)
Apr 11, 2014 1366 1380 1366 1367 0 -11.46(-0.83%)
Apr 10, 2014 1378 1380 1378 1379 0 +8.00(+0.58%)
Apr 09, 2014 1354 1372 1370 1371 0 +1.26(+0.09%)
Apr 08, 2014 1366 1372 1366 1370 0 +0.00(+0.00%)
Apr 07, 2014 1370 1372 1370 1370 0 +8.79(+0.65%)
Apr 04, 2014 1367 1367 1361 1361 0 -7.32(-0.54%)
Apr 03, 2014 1351 1368 1366 1368 0 +0.00(+0.00%)
Apr 02, 2014 1368 1368 1366 1368 0 +0.00(+0.00%)
Apr 01, 2014 1363 1371 1361 1368 0 +0.00(+0.00%)
Mar 31, 2014 1372 1376 1362 1368 0 +3.59(+0.26%)
Mar 28, 2014 1354 1374 1365 1365 0 -2.53(-0.19%)
Mar 27, 2014 1354 1377 1365 1367 0 +0.02(+0.00%)
Mar 26, 2014 1368 1376 1365 1367 0 +7.88(+0.58%)
Mar 25, 2014 1351 1362 1359 1359 0 +2.54(+0.19%)
Mar 24, 2014 1369 1377 1357 1357 0 -17.72(-1.29%)
Mar 21, 2014 1379 1379 1367 1374 0 +0.00(+0.00%)
Mar 20, 2014 1369 1374 1364 1374 0 +7.59(+0.56%)
Mar 19, 2014 1374 1377 1367 1367 0 -2.53(-0.18%)
Mar 18, 2014 1374 1379 1369 1369 0 -10.12(-0.73%)
Mar 17, 2014 1385 1388 1369 1379 0 -8.42(-0.61%)
Mar 14, 2014 1380 1388 1380 1388 0 +7.59(+0.55%)
Mar 13, 2014 1390 1390 1380 1380 0 -10.66(-0.77%)
Mar 12, 2014 1392 1404 1371 1391 0 -3.39(-0.24%)
Mar 11, 2014 1382 1399 1370 1394 0 +7.60(+0.55%)
Mar 10, 2014 1387 1397 1377 1387 0 -7.60(-0.55%)
Mar 07, 2014 1378 1394 1375 1394 0 +14.58(+1.06%)
Mar 06, 2014 1380 1399 1380 1380 0 +1.49(+0.11%)
Mar 05, 2014 1376 1386 1376 1378 0 -6.55(-0.47%)
Mar 04, 2014 1391 1392 1374 1385 0 -11.31(-0.81%)
Mar 03, 2014 1366 1396 1370 1396 0 +7.59(+0.55%)
Feb 28, 2014 1391 1396 1378 1389 0 -1.19(-0.09%)
Feb 27, 2014 1395 1395 1380 1390 0 -0.78(-0.06%)
Feb 26, 2014 1401 1409 1373 1391 0 -14.23(-1.01%)
Feb 25, 2014 1384 1405 1374 1405 0 +20.24(+1.46%)
Feb 24, 2014 1389 1395 1374 1385 0 -10.12(-0.73%)
Feb 21, 2014 1394 1405 1374 1395 0 -2.53(-0.18%)
Feb 20, 2014 1404 1407 1395 1397 0 -7.59(-0.54%)
Feb 19, 2014 1417 1420 1377 1405 0 -12.65(-0.89%)
Feb 18, 2014 1369 1443 1364 1417 0 +33.67(+2.43%)
Feb 14, 2014 1384 1384 1384 0 +301.11(+27.81%)
Feb 13, 2014 1017 1108 1019 1083 0 +63.26(+6.21%)
Feb 12, 2014 1023 1038 1017 1019 0 +0.53(+0.05%)
Feb 11, 2014 1009 1042 1001 1019 0 -0.14(-0.01%)
Feb 10, 2014 1027 1037 1006 1019 0 -17.72(-1.71%)
Feb 07, 2014 1054 1054 1034 1037 0 -25.30(-2.38%)
Feb 06, 2014 1040 1070 1047 1062 0 +15.18(+1.45%)
Feb 05, 2014 1055 1065 1039 1047 0 -17.71(-1.66%)
Feb 04, 2014 1077 1077 1052 1065 0 -10.12(-0.94%)
Feb 03, 2014 1072 1113 1054 1075 0 -2.53(-0.23%)
Jan 31, 2014 1029 1085 1029 1077 0 +32.89(+3.15%)
Jan 30, 2014 1037 1058 1029 1044 0 +15.18(+1.48%)
Jan 29, 2014 1027 1047 1027 1029 0 -5.06(-0.49%)
Jan 28, 2014 1037 1045 1019 1034 0 -6.27(-0.60%)
Jan 27, 2014 1042 1063 1030 1040 0 -12.66(-1.20%)
Jan 24, 2014 1075 1089 1040 1053 0 -35.42(-3.25%)
Jan 23, 2014 1091 1109 1080 1089 0 -12.65(-1.15%)
Jan 22, 2014 1101 1146 1076 1101 0 -17.72(-1.58%)
Jan 21, 2014 1106 1197 1101 1119 0 +12.66(+1.14%)
Jan 17, 2014 1106 1106 1106 0 -5.06(-0.46%)
Jan 16, 2014 1104 1124 1094 1111 0 +12.65(+1.15%)
Jan 15, 2014 1085 1136 1075 1099 0 +12.53(+1.15%)
Jan 14, 2014 1070 1144 1081 1086 0 +5.06(+0.47%)
Jan 13, 2014 1073 1101 1081 1081 0 -40.49(-3.61%)
Jan 10, 2014 1119 1142 1061 1122 0 +2.53(+0.23%)
Jan 09, 2014 1116 1149 1106 1119 0 +0.00(+0.00%)
Jan 08, 2014 1101 1139 1099 1119 0 +0.00(+0.00%)
Jan 07, 2014 1139 1149 1111 1119 0 -43.01(-3.70%)
Jan 06, 2014 1147 1187 1124 1162 0 -23.97(-2.02%)
Jan 03, 2014 999.48 1257 993.67 1186 0 +179.66(+17.85%)
Jan 02, 2014 938.75 1006 948.12 1006 0 +10.12(+1.02%)
Dec 31, 2013 996.20 996.20 996.20 0 +48.08(+5.07%)
Dec 30, 2013 955.72 970.90 922.82 948.12 0 -5.06(-0.53%)
Dec 27, 2013 953.19 970.90 917.76 953.19 0 -3.75(-0.39%)
Dec 26, 2013 964.06 997.42 934.41 956.93 0 -17.71(-1.82%)
Dec 24, 2013 974.65 974.65 974.65 0 +27.83(+2.94%)
Dec 23, 2013 885.62 987.30 881.02 946.81 0 +43.01(+4.76%)
Dec 20, 2013 863.31 903.80 855.72 903.80 0 +50.61(+5.93%)
Dec 19, 2013 852.72 883.55 853.19 853.19 0 -12.65(-1.46%)
Dec 18, 2013 857.78 871.16 863.31 865.84 0 -12.65(-1.44%)
Dec 17, 2013 850.19 883.55 863.31 878.49 0 +2.53(+0.29%)
Dec 16, 2013 886.08 888.62 865.84 875.96 0 +21.46(+2.51%)
Dec 13, 2013 875.50 884.87 851.97 854.50 0 -10.12(-1.17%)
Dec 12, 2013 882.34 892.43 857.03 864.62 0 -15.18(-1.73%)
Dec 11, 2013 864.62 907.64 849.44 879.81 0 -5.06(-0.57%)
Dec 10, 2013 895.74 910.17 872.22 884.87 0 -2.53(-0.29%)
Dec 09, 2013 938.00 938.00 869.68 887.40 0 -43.02(-4.62%)
Dec 06, 2013 932.94 932.94 844.38 930.41 0 -7.59(-0.81%)
Dec 05, 2013 889.41 938.00 894.99 938.00 0 +20.24(+2.21%)
Dec 04, 2013 910.92 925.35 917.36 917.76 0 -15.18(-1.63%)
Dec 03, 2013 938.00 958.25 930.41 932.94 0 -15.18(-1.60%)
Dec 02, 2013 965.84 973.43 927.88 948.12 0 -17.71(-1.83%)
Nov 29, 2013 948.88 978.51 958.25 965.84 0 +0.00(+0.00%)
Nov 27, 2013 965.84 965.84 965.84 0 -17.71(-1.80%)
Nov 26, 2013 966.59 989.88 948.12 983.55 0 +15.18(+1.57%)
Nov 25, 2013 976.71 991.14 953.44 968.37 0 -15.18(-1.54%)
Nov 22, 2013 970.90 1009 955.72 983.55 0 +2.53(+0.26%)
Nov 21, 2013 950.68 998.73 950.68 981.02 0 -12.92(-1.30%)
Nov 20, 2013 981.77 1004 969.90 993.94 0 -2.53(-0.25%)
Nov 19, 2013 979.24 1017 954.72 996.47 0 +5.06(+0.51%)
Nov 18, 2013 1002 1032 940.80 991.41 0 -21.31(-2.10%)
Nov 15, 2013 994.42 1013 984.89 1013 0 +35.42(+3.62%)
Nov 14, 2013 944.40 1010 903.92 977.30 0 +121.58(+14.21%)
Nov 12, 2013 860.31 873.43 835.48 855.72 0 -27.83(-3.15%)
Nov 11, 2013 925.89 929.10 877.79 883.55 0 -49.92(-5.35%)
Nov 08, 2013 958.78 958.78 925.89 933.48 0 -25.30(-2.64%)
Nov 07, 2013 941.07 968.90 925.89 958.78 0 +17.71(+1.88%)
Nov 06, 2013 908.17 953.72 900.58 941.07 0 +56.20(+6.35%)
Nov 05, 2013 872.22 912.70 872.22 884.87 0 +20.39(+2.36%)
Nov 04, 2013 824.89 877.13 829.05 864.48 0 +32.89(+3.96%)
Nov 01, 2013 827.42 841.70 829.05 831.58 0 -7.59(-0.90%)
Oct 31, 2013 817.29 871.81 823.99 839.17 0 +10.12(+1.22%)
Oct 30, 2013 822.35 832.16 829.05 829.05 0 -2.53(-0.30%)
Oct 29, 2013 822.35 859.41 829.05 831.58 0 -2.53(-0.30%)
Oct 28, 2013 835.00 841.70 829.05 834.11 0 +5.06(+0.61%)
Oct 25, 2013 841.70 854.35 829.05 829.05 0 -20.24(-2.38%)
Oct 24, 2013 852.72 887.25 816.40 849.29 0 +15.18(+1.82%)
Oct 23, 2013 822.35 851.82 829.05 834.11 0 +0.00(+0.00%)
Oct 22, 2013 841.70 854.35 823.89 834.11 0 +0.00(+0.00%)
Oct 21, 2013 824.88 894.84 808.81 834.11 0 +15.18(+1.85%)
Oct 18, 2013 809.70 831.83 808.81 818.93 0 -22.77(-2.71%)
Oct 17, 2013 850.19 877.12 808.81 841.70 0 -7.59(-0.89%)
Oct 16, 2013 802.11 874.60 803.75 849.29 0 +45.55(+5.67%)
Oct 15, 2013 847.66 879.61 792.36 803.75 0 -54.40(-6.34%)
Oct 14, 2013 842.60 892.31 829.10 858.15 0 -8.86(-1.02%)
Oct 11, 2013 872.07 872.07 841.70 867.00 0 -10.24(-1.17%)
Oct 10, 2013 850.19 902.55 813.99 877.25 0 +20.24(+2.36%)
Oct 09, 2013 850.19 864.59 854.47 857.00 0 +0.00(+0.00%)
Oct 08, 2013 860.31 864.59 857.00 857.00 0 -7.59(-0.88%)
Oct 07, 2013 862.84 900.02 854.47 864.59 0 +0.00(+0.00%)
Oct 04, 2013 869.65 877.25 858.95 864.59 0 -12.65(-1.44%)
Oct 03, 2013 885.61 889.90 867.12 877.25 0 -12.65(-1.42%)
Oct 02, 2013 888.14 1006 879.80 889.90 0 -12.65(-1.40%)
Oct 01, 2013 910.91 927.85 889.90 902.55 0 -37.95(-4.04%)
Sep 27, 2013 940.50 953.15 927.85 940.50 0 +0.00(+0.00%)
Sep 26, 2013 945.59 970.89 924.50 940.50 0 -8.96(-0.94%)
Sep 25, 2013 959.58 972.23 936.81 949.46 0 -10.12(-1.05%)
Sep 24, 2013 941.28 959.58 949.46 959.58 0 +15.18(+1.61%)
Sep 23, 2013 903.32 959.58 914.04 944.40 0 +22.77(+2.47%)
Sep 20, 2013 941.28 962.11 914.04 921.63 0 -25.30(-2.67%)
Sep 19, 2013 878.02 957.05 878.61 946.93 0 +73.38(+8.40%)
Sep 18, 2013 870.43 881.14 868.49 873.55 0 +0.00(+0.00%)
Sep 17, 2013 855.25 888.73 853.31 873.55 0 +12.65(+1.47%)
Sep 16, 2013 887.04 891.26 858.37 860.90 0 -30.36(-3.41%)
Sep 13, 2013 870.46 891.26 878.61 891.26 0 +2.53(+0.28%)
Sep 12, 2013 893.20 903.92 873.55 888.73 0 -5.06(-0.57%)
Sep 11, 2013 903.32 914.04 893.79 893.79 0 -22.77(-2.48%)
Sep 10, 2013 953.06 960.65 914.04 916.57 0 -43.16(-4.50%)
Sep 09, 2013 964.05 979.95 952.14 959.73 0 +7.59(+0.80%)
Sep 06, 2013 962.26 962.26 952.14 952.14 0 -0.92(-0.10%)
Sep 05, 2013 942.94 960.65 942.94 953.06 0 +7.59(+0.80%)
Sep 04, 2013 964.05 980.90 945.47 945.47 0 -22.77(-2.35%)
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.