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 24, 2011 1613 1625 1571 1595 0 -12.94(-0.80%)
May 23, 2011 1586 1624 1579 1608 0 -1.56(-0.10%)
May 20, 2011 1597 1631 1573 1609 0 +12.41(+0.78%)
May 19, 2011 1617 1624 1589 1597 0 -16.51(-1.02%)
May 18, 2011 1601 1628 1592 1613 0 +11.32(+0.71%)
May 17, 2011 1629 1640 1586 1602 0 -24.37(-1.50%)
May 16, 2011 1652 1660 1610 1626 0 -31.95(-1.93%)
May 13, 2011 1687 1697 1656 1658 0 -28.89(-1.71%)
May 12, 2011 1669 1704 1642 1687 0 +19.72(+1.18%)
May 11, 2011 1667 1695 1649 1668 0 -3.59(-0.21%)
May 10, 2011 1661 1687 1647 1671 0 +20.79(+1.26%)
May 09, 2011 1634 1672 1623 1650 0 +17.95(+1.10%)
May 06, 2011 1619 1653 1611 1632 0 +25.26(+1.57%)
May 05, 2011 1620 1650 1592 1607 0 +25.09(+1.59%)
May 04, 2011 1629 1638 1580 1582 0 -46.43(-2.85%)
May 03, 2011 1640 1658 1611 1628 0 -6.63(-0.41%)
May 02, 2011 1637 1661 1621 1635 0 -18.04(-1.09%)
Apr 29, 2011 1648 1664 1627 1653 0 -0.35(-0.02%)
Apr 28, 2011 1638 1671 1629 1653 0 +6.88(+0.42%)
Apr 27, 2011 1629 1660 1619 1647 0 +21.42(+1.32%)
Apr 26, 2011 1626 1661 1603 1625 0 +32.54(+2.04%)
Apr 25, 2011 1594 1613 1550 1593 0 -9.12(-0.57%)
Apr 21, 2011 1590 1616 1577 1602 0 +13.27(+0.84%)
Apr 20, 2011 1587 1595 1562 1588 0 +26.28(+1.68%)
Apr 19, 2011 1576 1584 1545 1562 0 -8.62(-0.55%)
Apr 18, 2011 1558 1576 1554 1571 0 -5.76(-0.37%)
Apr 15, 2011 1579 1593 1543 1577 0 -11.19(-0.70%)
Apr 14, 2011 1561 1591 1558 1588 0 +14.73(+0.94%)
Apr 13, 2011 1590 1591 1551 1573 0 +0.40(+0.03%)
Apr 12, 2011 1520 1597 1511 1573 0 -2.94(-0.19%)
Apr 11, 2011 1505 1642 1485 1576 0 -62.94(-3.84%)
Apr 08, 2011 1667 1675 1631 1639 0 -16.07(-0.97%)
Apr 07, 2011 1661 1675 1635 1655 0 -5.06(-0.30%)
Apr 06, 2011 1665 1677 1652 1660 0 -6.60(-0.40%)
Apr 05, 2011 1654 1681 1644 1666 0 +8.54(+0.52%)
Apr 04, 2011 1654 1674 1641 1658 0 +19.45(+1.19%)
Apr 01, 2011 1663 1676 1628 1638 0 -19.07(-1.15%)
Mar 31, 2011 1642 1668 1631 1657 0 +4.00(+0.24%)
Mar 30, 2011 1637 1661 1629 1653 0 +10.40(+0.63%)
Mar 29, 2011 1624 1662 1619 1643 0 +5.95(+0.36%)
Mar 28, 2011 1662 1662 1605 1637 0 -25.96(-1.56%)
Mar 25, 2011 1672 1683 1651 1663 0 -1.97(-0.12%)
Mar 24, 2011 1661 1676 1642 1665 0 +3.53(+0.21%)
Mar 23, 2011 1655 1670 1630 1661 0 +11.21(+0.68%)
Mar 22, 2011 1620 1664 1609 1650 0 +35.79(+2.22%)
Mar 21, 2011 1569 1629 1541 1614 0 +50.73(+3.24%)
Mar 18, 2011 1553 1574 1528 1564 0 +18.22(+1.18%)
Mar 17, 2011 1560 1562 1537 1545 0 +4.70(+0.31%)
Mar 16, 2011 1557 1562 1525 1541 0 -17.38(-1.12%)
Mar 15, 2011 1520 1574 1514 1558 0 +3.47(+0.22%)
Mar 14, 2011 1538 1569 1526 1555 0 +7.74(+0.50%)
Mar 11, 2011 1536 1560 1518 1547 0 +5.67(+0.37%)
Mar 10, 2011 1564 1570 1520 1541 0 -31.89(-2.03%)
Mar 09, 2011 1594 1604 1572 1573 0 -24.06(-1.51%)
Mar 08, 2011 1582 1630 1546 1597 0 +36.96(+2.37%)
Mar 07, 2011 1600 1611 1550 1560 0 -37.73(-2.36%)
Mar 04, 2011 1592 1620 1580 1598 0 +7.37(+0.46%)
Mar 03, 2011 1587 1605 1571 1591 0 +15.51(+0.98%)
Mar 02, 2011 1562 1601 1553 1575 0 +10.39(+0.66%)
Mar 01, 2011 1581 1609 1549 1565 0 -12.32(-0.78%)
Feb 28, 2011 1591 1597 1562 1577 0 +6.26(+0.40%)
Feb 25, 2011 1532 1588 1508 1571 0 +45.40(+2.98%)
Feb 24, 2011 1545 1555 1506 1525 0 -15.56(-1.01%)
Feb 23, 2011 1590 1618 1510 1541 0 -55.87(-3.50%)
Feb 22, 2011 1550 1639 1525 1597 0 +35.74(+2.29%)
Feb 18, 2011 1561 1561 1561 0 -2.07(-0.13%)
Feb 17, 2011 1545 1583 1522 1563 0 +17.70(+1.15%)
Feb 16, 2011 1512 1550 1511 1545 0 +20.34(+1.33%)
Feb 15, 2011 1522 1537 1508 1525 0 +2.64(+0.17%)
Feb 14, 2011 1513 1540 1509 1522 0 +4.32(+0.28%)
Feb 11, 2011 1499 1522 1479 1518 0 +9.49(+0.63%)
Feb 10, 2011 1511 1522 1495 1509 0 -9.42(-0.62%)
Feb 09, 2011 1518 1539 1487 1518 0 -14.54(-0.95%)
Feb 08, 2011 1509 1545 1494 1533 0 +12.63(+0.83%)
Feb 07, 2011 1504 1536 1496 1520 0 +21.57(+1.44%)
Feb 04, 2011 1475 1515 1463 1498 0 +21.13(+1.43%)
Feb 03, 2011 1460 1487 1438 1477 0 -2.27(-0.15%)
Feb 02, 2011 1480 1499 1461 1480 0 -9.91(-0.67%)
Feb 01, 2011 1443 1496 1427 1489 0 +54.50(+3.80%)
Jan 31, 2011 1468 1470 1428 1435 0 -20.71(-1.42%)
Jan 28, 2011 1477 1486 1450 1456 0 -11.78(-0.80%)
Jan 27, 2011 1479 1491 1455 1467 0 -14.07(-0.95%)
Jan 26, 2011 1435 1509 1436 1481 0 +52.66(+3.69%)
Jan 25, 2011 1427 1449 1404 1429 0 -10.98(-0.76%)
Jan 24, 2011 1412 1451 1407 1440 0 +38.80(+2.77%)
Jan 21, 2011 1409 1434 1381 1401 0 -5.84(-0.42%)
Jan 20, 2011 1439 1448 1370 1407 0 -31.06(-2.16%)
Jan 19, 2011 1503 1507 1437 1438 0 -68.97(-4.58%)
Jan 18, 2011 1525 1537 1484 1507 0 -15.26(-1.00%)
Jan 14, 2011 1522 1522 1522 0 +45.26(+3.06%)
Jan 13, 2011 1499 1504 1462 1477 0 -25.38(-1.69%)
Jan 12, 2011 1502 1513 1491 1502 0 +8.00(+0.54%)
Jan 11, 2011 1482 1509 1475 1494 0 +49.92(+3.46%)
Jan 10, 2011 1026 1453 1432 1444 0 +0.20(+0.01%)
Jan 07, 2011 1015 1456 1423 1444 0 +0.37(+0.03%)
Jan 06, 2011 1023 1454 1431 1444 0 -0.69(-0.05%)
Jan 05, 2011 933.39 1453 1345 1444 0 +91.94(+6.80%)
Jan 04, 2011 952.85 1375 1333 1353 0 -17.85(-1.30%)
Jan 03, 2011 954.68 1402 1345 1370 0 -4.92(-0.36%)
Dec 31, 2010 961.31 1387 1363 1375 0 -5.43(-0.39%)
Dec 30, 2010 968.22 1397 1369 1381 0 -5.10(-0.37%)
Dec 29, 2010 980.16 1403 1368 1386 0 -7.61(-0.55%)
Dec 28, 2010 982.27 1400 1377 1393 0 -6.06(-0.43%)
Dec 27, 2010 969.15 1409 1381 1399 0 +13.97(+1.01%)
Dec 23, 2010 1386 1386 1386 0 -4.78(-0.34%)
Dec 22, 2010 950.71 1393 1359 1390 0 +20.68(+1.51%)
Dec 21, 2010 954.20 1377 1362 1370 0 +1.79(+0.13%)
Dec 20, 2010 940.89 1379 1352 1368 0 +13.53(+1.00%)
Dec 17, 2010 928.28 1360 1332 1354 0 +8.03(+0.60%)
Dec 16, 2010 911.44 1350 1321 1346 0 +13.40(+1.01%)
Dec 15, 2010 1318 1345 1308 1333 0 +16.07(+1.22%)
Dec 14, 2010 1302 1334 1291 1317 0 +32.79(+2.55%)
Dec 10, 2010 1269 1291 1259 1284 0 +11.85(+0.93%)
Dec 09, 2010 1281 1291 1266 1272 0 -3.90(-0.31%)
Dec 08, 2010 1281 1294 1269 1276 0 -4.64(-0.36%)
Dec 07, 2010 1282 1301 1269 1281 0 +4.81(+0.38%)
Dec 06, 2010 1259 1287 1254 1276 0 +7.56(+0.60%)
Dec 03, 2010 1254 1278 1248 1268 0 +13.24(+1.05%)
Dec 02, 2010 1259 1275 1242 1255 0 +4.44(+0.36%)
Dec 01, 2010 1259 1267 1243 1251 0 -9.07(-0.72%)
Nov 30, 2010 1256 1279 1247 1260 0 -1.93(-0.15%)
Nov 29, 2010 1257 1271 1245 1262 0 -1.13(-0.09%)
Nov 26, 2010 1261 1270 1252 1263 0 -4.40(-0.35%)
Nov 24, 2010 1248 1267 1267 1267 0 +16.44(+1.31%)
Nov 23, 2010 1257 1264 1245 1251 0 -14.60(-1.15%)
Nov 22, 2010 1249 1274 1247 1265 0 +15.25(+1.22%)
Nov 19, 2010 1251 1255 1238 1250 0 +1.35(+0.11%)
Nov 18, 2010 1256 1263 1240 1249 0 -2.18(-0.17%)
Nov 17, 2010 1267 1270 1246 1251 0 -14.16(-1.12%)
Nov 16, 2010 1269 1276 1257 1265 0 -7.08(-0.56%)
Nov 15, 2010 1283 1297 1266 1272 0 -9.61(-0.75%)
Nov 12, 2010 1291 1297 1277 1282 0 -13.99(-1.08%)
Nov 11, 2010 1305 1324 1293 1296 0 -21.28(-1.62%)
Nov 10, 2010 1308 1331 1294 1317 0 +11.40(+0.87%)
Nov 09, 2010 1331 1331 1300 1306 0 -25.04(-1.88%)
Nov 08, 2010 1335 1342 1323 1331 0 -6.60(-0.49%)
Nov 05, 2010 1344 1348 1327 1337 0 -4.42(-0.33%)
Nov 04, 2010 1341 1355 1329 1342 0 +5.00(+0.37%)
Nov 03, 2010 1345 1351 1323 1337 0 -10.78(-0.80%)
Nov 02, 2010 1343 1357 1332 1347 0 +12.57(+0.94%)
Nov 01, 2010 1366 1377 1327 1335 0 -31.97(-2.34%)
Oct 29, 2010 1341 1373 1334 1367 0 +24.03(+1.79%)
Oct 28, 2010 1332 1354 1305 1343 0 +46.67(+3.60%)
Oct 27, 2010 1299 1313 1281 1296 0 -6.14(-0.47%)
Oct 25, 2010 1295 1317 1284 1302 0 +16.16(+1.26%)
Oct 22, 2010 1301 1306 1279 1286 0 +3.62(+0.28%)
Oct 21, 2010 1296 1309 1267 1283 0 -13.22(-1.02%)
Oct 20, 2010 1291 1311 1272 1296 0 +1.14(+0.09%)
Oct 19, 2010 1317 1326 1277 1295 0 -35.55(-2.67%)
Oct 18, 2010 1314 1337 1291 1330 0 +13.72(+1.04%)
Oct 15, 2010 1326 1332 1299 1316 0 +3.32(+0.25%)
Oct 14, 2010 1323 1324 1298 1313 0 -11.53(-0.87%)
Oct 13, 2010 1316 1329 1299 1325 0 +13.52(+1.03%)
Oct 12, 2010 1315 1328 1301 1311 0 +262.60(+25.04%)
Oct 11, 2010 1017 1066 1018 1049 0 +27.52(+2.70%)
Oct 08, 2010 998.63 1028 991.32 1021 0 +27.65(+2.78%)
Oct 07, 2010 989.26 1001 978.58 993.36 0 +5.43(+0.55%)
Oct 06, 2010 993.17 997.18 974.81 987.92 0 -3.57(-0.36%)
Oct 05, 2010 958.61 993.32 952.38 991.49 0 +38.76(+4.07%)
Oct 04, 2010 980.52 983.19 945.30 952.73 0 -31.00(-3.15%)
Oct 01, 2010 985.94 997.01 952.50 983.73 0 -31.01(-3.06%)
Sep 30, 2010 992.99 1024 967.96 1015 0 -214.62(-17.46%)
Sep 29, 2010 983.87 1234 1213 1229 0 +4.99(+0.41%)
Sep 28, 2010 962.72 1229 1197 1224 0 +24.15(+2.01%)
Sep 27, 2010 972.46 1215 1188 1200 0 -12.59(-1.04%)
Sep 24, 2010 964.85 1215 1190 1213 0 +13.77(+1.15%)
Sep 23, 2010 969.19 1216 1187 1199 0 -19.16(-1.57%)
Sep 22, 2010 991.57 1241 1210 1218 0 -17.55(-1.42%)
Sep 21, 2010 977.59 1251 1206 1236 0 +25.19(+2.08%)
Sep 20, 2010 950.63 1216 1171 1211 0 +24.57(+2.07%)
Sep 17, 2010 967.26 1207 1177 1186 0 -12.20(-1.02%)
Sep 15, 2010 929.07 1204 1163 1198 0 +24.27(+2.07%)
Sep 14, 2010 932.60 1182 1153 1174 0 +0.14(+0.01%)
Sep 13, 2010 892.97 1179 1130 1174 0 +40.66(+3.59%)
Sep 10, 2010 897.98 1142 1127 1133 0 -3.61(-0.32%)
Sep 09, 2010 903.88 1152 1132 1137 0 -1.59(-0.14%)
Sep 08, 2010 910.83 1157 1132 1138 0 -6.64(-0.58%)
Sep 07, 2010 905.16 1160 1135 1145 0 +5.79(+0.51%)
Sep 03, 2010 1139 1139 1139 0 -9.86(-0.86%)
Sep 02, 2010 920.62 1171 1143 1149 0 -17.54(-1.50%)
Sep 01, 2010 908.44 1174 1139 1167 0 +31.51(+2.78%)
Aug 31, 2010 912.90 1171 1132 1135 0 -21.05(-1.82%)
Aug 30, 2010 919.28 1182 1139 1156 0 -11.22(-0.96%)
Aug 27, 2010 912.71 1176 1130 1167 0 +20.05(+1.75%)
Aug 26, 2010 906.73 1165 1134 1147 0 -0.91(-0.08%)
Aug 25, 2010 900.78 1159 1126 1148 0 +8.35(+0.73%)
Aug 24, 2010 889.08 1160 1124 1140 0 -4.95(-0.43%)
Aug 23, 2010 910.83 1174 1135 1145 0 -0.45(-0.04%)
Aug 20, 2010 904.74 1158 1133 1145 0 +7.68(+0.68%)
Aug 19, 2010 916.50 1161 1133 1138 0 -25.04(-2.15%)
Aug 18, 2010 927.04 1175 1144 1163 0 +0.36(+0.03%)
Aug 17, 2010 919.72 1183 1140 1162 0 +10.96(+0.95%)
Aug 16, 2010 900.94 1180 1125 1151 0 +18.25(+1.61%)
Aug 13, 2010 919.13 1159 1125 1133 0 -25.13(-2.17%)
Aug 12, 2010 894.98 1180 1124 1158 0 +10.11(+0.88%)
Aug 11, 2010 927.11 1176 1134 1148 0 -22.43(-1.92%)
Aug 10, 2010 935.53 1187 1149 1170 0 -2.05(-0.17%)
Aug 09, 2010 918.04 1178 1136 1173 0 +20.18(+1.75%)
Aug 06, 2010 922.42 1169 1129 1152 0 -8.81(-0.76%)
Aug 05, 2010 924.19 1176 1155 1161 0 -1.48(-0.13%)
Aug 04, 2010 923.74 1169 1151 1163 0 +0.93(+0.08%)
Aug 03, 2010 927.26 1190 1145 1162 0 -3.16(-0.27%)
Aug 02, 2010 926.33 1175 1151 1165 0 +11.88(+1.03%)
Jul 30, 2010 946.48 1199 1146 1153 0 -33.55(-2.83%)
Jul 29, 2010 940.11 1195 1150 1187 0 +15.42(+1.32%)
Jul 28, 2010 945.52 1184 1159 1171 0 -9.20(-0.78%)
Jul 27, 2010 936.98 1197 1133 1180 0 +13.99(+1.20%)
Jul 26, 2010 922.64 1177 1135 1166 0 +5.70(+0.49%)
Jul 23, 2010 899.57 1165 1126 1161 0 +8.64(+0.75%)
Jul 22, 2010 891.59 1154 1125 1152 0 +24.48(+2.17%)
Jul 21, 2010 906.63 1159 1118 1128 0 -14.83(-1.30%)
Jul 20, 2010 886.27 1152 1113 1142 0 +7.51(+0.66%)
Jul 19, 2010 893.18 1151 1119 1135 0 +1.27(+0.11%)
Jul 16, 2010 901.09 1145 1125 1134 0 -10.89(-0.95%)
Jul 15, 2010 936.40 1174 1132 1144 0 -29.88(-2.54%)
Jul 14, 2010 950.29 1193 1168 1174 0 -6.41(-0.54%)
Jul 13, 2010 929.44 1199 1161 1181 0 +28.21(+2.45%)
Jul 12, 2010 930.98 1172 1144 1153 0 -7.92(-0.68%)
Jul 09, 2010 922.10 1169 1142 1160 0 +0.51(+0.04%)
Jul 08, 2010 914.66 1163 1143 1160 0 +16.45(+1.44%)
Jul 07, 2010 913.54 1161 1137 1143 0 -3.99(-0.35%)
Jul 06, 2010 922.17 1183 1136 1147 0 -3.63(-0.32%)
Jul 02, 2010 926.19 1171 1142 1151 0 +0.92(+0.08%)
Jul 01, 2010 915.34 1165 1129 1150 0 -8.04(-0.69%)
Jun 30, 2010 931.63 1184 1151 1158 0 -0.69(-0.06%)
Jun 29, 2010 946.34 1204 1151 1159 0 -40.45(-3.37%)
Jun 25, 2010 947.24 1228 1172 1199 0 +24.22(+2.06%)
Jun 24, 2010 945.52 1193 1161 1175 0 -10.67(-0.90%)
Jun 23, 2010 938.35 1196 1167 1186 0 +11.23(+0.96%)
Jun 22, 2010 944.12 1198 1164 1175 0 +1.35(+0.12%)
Jun 21, 2010 972.58 1210 1165 1173 0 -27.11(-2.26%)
Jun 18, 2010 945.06 1208 1175 1200 0 +15.74(+1.33%)
Jun 17, 2010 952.74 1194 1168 1185 0 -1.04(-0.09%)
Jun 16, 2010 944.67 1195 1166 1186 0 -2.61(-0.22%)
Jun 15, 2010 929.83 1197 1155 1188 0 +17.31(+1.48%)
Jun 14, 2010 932.61 1207 1153 1171 0 -1.20(-0.10%)
Jun 11, 2010 1168 1178 1154 1172 0 +1.49(+0.13%)
Jun 10, 2010 937.81 1190 1153 1171 0 +7.08(+0.61%)
Jun 09, 2010 932.59 1191 1160 1164 0 -1.87(-0.16%)
Jun 08, 2010 1173 1190 1152 1165 0 -10.12(-0.86%)
Jun 07, 2010 973.36 1219 1170 1176 0 -16.59(-1.39%)
Jun 04, 2010 998.39 1240 1172 1192 0 -45.96(-3.71%)
Jun 03, 2010 1011 1277 1225 1238 0 -11.51(-0.92%)
Jun 02, 2010 976.89 1257 1208 1250 0 +41.56(+3.44%)
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.