Medical Practitioners Sector (CIX: MSECTOR527 )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Aug 29, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Aug 28, 2019 | 272.44 | 295.14 | 249.74 | 249.74 | 0 | -181.63(-42.11%) |
| Aug 27, 2019 | 385.96 | 431.36 | 385.96 | 431.36 | 0 | +136.22(+46.15%) |
| Aug 26, 2019 | 340.55 | 340.55 | 295.14 | 295.14 | 0 | -90.81(-23.53%) |
| Aug 23, 2019 | 295.14 | 544.88 | 295.14 | 385.96 | 0 | +90.81(+30.77%) |
| Aug 21, 2019 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | +68.11(+30.00%) |
| Aug 20, 2019 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -22.70(-9.09%) |
| Aug 15, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Aug 14, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 29, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 25, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 24, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 19, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 18, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 17, 2019 | 227.03 | 317.85 | 227.03 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 16, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 10, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 08, 2019 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -22.70(-8.33%) |
| Jul 01, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Jun 28, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Jun 27, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Jun 26, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -68.11(-20.00%) |
| Jun 24, 2019 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | +0.00(+0.00%) |
| Jun 20, 2019 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | +68.11(+25.00%) |
| Jun 19, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Jun 17, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -90.81(-25.00%) |
| Jun 14, 2019 | 317.85 | 476.77 | 317.85 | 363.25 | 0 | +90.81(+33.33%) |
| Jun 13, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Jun 12, 2019 | 295.14 | 295.14 | 272.44 | 272.44 | 0 | -22.70(-7.69%) |
| Jun 11, 2019 | 317.85 | 317.85 | 295.14 | 295.14 | 0 | +22.70(+8.33%) |
| Jun 07, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -68.11(-20.00%) |
| Jun 06, 2019 | 454.07 | 454.07 | 317.85 | 340.55 | 0 | -181.63(-34.78%) |
| Jun 05, 2019 | 454.07 | 567.58 | 431.36 | 522.18 | 0 | +227.03(+76.92%) |
| Jun 03, 2019 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | -45.41(-13.33%) |
| May 30, 2019 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | +0.00(+0.00%) |
| May 29, 2019 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | -45.41(-11.76%) |
| May 28, 2019 | 567.58 | 567.58 | 385.96 | 385.96 | 0 | -136.22(-26.09%) |
| May 24, 2019 | 522.18 | 522.18 | 522.18 | 522.18 | 0 | +45.41(+9.52%) |
| May 23, 2019 | 454.07 | 635.69 | 317.85 | 476.77 | 0 | +136.22(+40.00%) |
| May 22, 2019 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | -45.41(-11.76%) |
| May 21, 2019 | 385.96 | 385.96 | 385.96 | 385.96 | 0 | +0.00(+0.00%) |
| May 20, 2019 | 385.96 | 385.96 | 385.96 | 385.96 | 0 | -136.22(-26.09%) |
| May 17, 2019 | 431.36 | 522.18 | 363.25 | 522.18 | 0 | +181.63(+53.33%) |
| May 16, 2019 | 340.55 | 340.55 | 272.44 | 340.55 | 0 | +0.00(+0.00%) |
| May 15, 2019 | 431.36 | 454.07 | 295.14 | 340.55 | 0 | -113.52(-25.00%) |
| May 14, 2019 | 227.03 | 454.07 | 227.03 | 454.07 | 0 | +181.63(+66.67%) |
| May 09, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| May 06, 2019 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +22.70(+9.09%) |
| 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%) |
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.