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 31, 2012 1729 1729 1729 0 +37.04(+2.19%)
Aug 30, 2012 1643 1696 1637 1692 0 +36.84(+2.23%)
Aug 29, 2012 1636 1688 1641 1655 0 +24.75(+1.52%)
Aug 27, 2012 1641 1645 1626 1631 0 -22.34(-1.35%)
Aug 24, 2012 1642 1656 1626 1653 0 +3.38(+0.20%)
Aug 23, 2012 1646 1658 1631 1650 0 +2.63(+0.16%)
Aug 22, 2012 1648 1675 1644 1647 0 -23.85(-1.43%)
Aug 21, 2012 1673 1683 1659 1671 0 -6.80(-0.41%)
Aug 20, 2012 1669 1686 1647 1678 0 -3.50(-0.21%)
Aug 17, 2012 1642 1691 1646 1681 0 +26.32(+1.59%)
Aug 16, 2012 1633 1656 1633 1655 0 +13.34(+0.81%)
Aug 15, 2012 1626 1644 1623 1641 0 +11.00(+0.67%)
Aug 14, 2012 1643 1654 1624 1630 0 -4.74(-0.29%)
Aug 13, 2012 1640 1645 1622 1635 0 -9.25(-0.56%)
Aug 11, 2012 1646 1664 1636 1644 0 +0.00(+0.00%)
Aug 10, 2012 1646 1664 1636 1644 0 -10.07(-0.61%)
Aug 09, 2012 1627 1657 1625 1654 0 +29.57(+1.82%)
Aug 08, 2012 1627 1663 1622 1625 0 -12.15(-0.74%)
Aug 07, 2012 1645 1658 1629 1637 0 -15.36(-0.93%)
Aug 06, 2012 1622 1666 1621 1652 0 +26.30(+1.62%)
Aug 03, 2012 1641 1648 1623 1626 0 -1.96(-0.12%)
Aug 02, 2012 1621 1652 1619 1628 0 +2.14(+0.13%)
Aug 01, 2012 1631 1643 1620 1626 0 -2.37(-0.15%)
Jul 31, 2012 1674 1683 1620 1628 0 -48.03(-2.87%)
Jul 30, 2012 1684 1697 1669 1676 0 -7.32(-0.43%)
Jul 27, 2012 1674 1702 1668 1684 0 +14.16(+0.85%)
Jul 26, 2012 1665 1686 1643 1669 0 +19.17(+1.16%)
Jul 25, 2012 1668 1668 1639 1650 0 -10.85(-0.65%)
Jul 24, 2012 1655 1673 1653 1661 0 +5.73(+0.35%)
Jul 23, 2012 1640 1664 1639 1655 0 -7.73(-0.46%)
Jul 20, 2012 1657 1672 1655 1663 0 -4.72(-0.28%)
Jul 19, 2012 1663 1679 1651 1668 0 +8.17(+0.49%)
Jul 18, 2012 1651 1676 1638 1660 0 +11.28(+0.68%)
Jul 17, 2012 1653 1671 1632 1648 0 -7.18(-0.43%)
Jul 16, 2012 1639 1668 1631 1656 0 -0.21(-0.01%)
Jul 14, 2012 1673 1690 1648 1656 0 +0.00(+0.00%)
Jul 13, 2012 1673 1690 1648 1656 0 -31.29(-1.85%)
Jul 12, 2012 1682 1689 1665 1687 0 -0.83(-0.05%)
Jul 11, 2012 1680 1729 1663 1688 0 +14.78(+0.88%)
Jul 10, 2012 1695 1703 1659 1673 0 -9.52(-0.57%)
Jul 09, 2012 1721 1732 1675 1683 0 -50.23(-2.90%)
Jul 06, 2012 1712 1736 1705 1733 0 +13.73(+0.80%)
Jul 05, 2012 1721 1741 1709 1719 0 -16.23(-0.94%)
Jul 03, 2012 1735 1735 1735 0 -9.19(-0.53%)
Jul 02, 2012 1713 1758 1698 1745 0 +26.25(+1.53%)
Jun 30, 2012 1718 1725 1687 1718 0 +0.00(+0.00%)
Jun 29, 2012 1718 1725 1687 1718 0 +24.41(+1.44%)
Jun 28, 2012 1713 1730 1679 1694 0 -24.45(-1.42%)
Jun 27, 2012 1700 1737 1677 1718 0 +19.20(+1.13%)
Jun 26, 2012 1678 1707 1677 1699 0 +14.92(+0.89%)
Jun 25, 2012 1703 1736 1669 1684 0 -27.42(-1.60%)
Jun 22, 2012 1733 1763 1701 1712 0 -33.43(-1.92%)
Jun 21, 2012 1792 1805 1723 1745 0 -40.82(-2.29%)
Jun 20, 2012 1822 1850 1771 1786 0 -38.34(-2.10%)
Jun 19, 2012 1845 1874 1810 1824 0 -21.24(-1.15%)
Jun 18, 2012 1864 1887 1829 1846 0 -28.05(-1.50%)
Jun 15, 2012 1939 1948 1862 1874 0 -64.37(-3.32%)
Jun 14, 2012 1911 1950 1896 1938 0 +27.91(+1.46%)
Jun 13, 2012 1888 1922 1872 1910 0 +15.89(+0.84%)
Jun 12, 2012 1838 1908 1830 1894 0 +57.79(+3.15%)
Jun 11, 2012 1889 1891 1825 1836 0 +156.89(+9.34%)
Jun 08, 2012 1638 1760 1593 1679 0 +45.39(+2.78%)
Jun 07, 2012 1547 1660 1510 1634 0 +95.54(+6.21%)
Jun 06, 2012 1529 1577 1480 1539 0 +33.90(+2.25%)
Jun 05, 2012 1516 1552 1441 1505 0 -11.62(-0.77%)
Jun 04, 2012 1531 1560 1464 1516 0 -29.49(-1.91%)
Jun 02, 2012 1505 1571 1494 1546 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.