Medical Practitioners Sector (CIX: MSECTOR527 )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2017 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -92.18(-26.96%) |
| Nov 27, 2017 | 341.91 | 341.91 | 341.91 | 341.91 | 0 | -112.15(-24.70%) |
| Nov 21, 2017 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | +0.00(+0.00%) |
| Nov 20, 2017 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | -68.11(-13.04%) |
| Nov 17, 2017 | 499.47 | 522.18 | 499.47 | 522.18 | 0 | +0.00(+0.00%) |
| Nov 16, 2017 | 454.07 | 522.18 | 454.07 | 522.18 | 0 | +181.63(+53.33%) |
| Nov 15, 2017 | 463.15 | 463.15 | 340.55 | 340.55 | 0 | -147.57(-30.23%) |
| Nov 10, 2017 | 488.12 | 488.12 | 488.12 | 488.12 | 0 | +34.06(+7.50%) |
| Nov 09, 2017 | 408.66 | 492.66 | 336.01 | 454.07 | 0 | +90.81(+25.00%) |
| Nov 08, 2017 | 249.74 | 408.66 | 249.74 | 363.25 | 0 | +113.52(+45.45%) |
| Nov 07, 2017 | 204.33 | 249.74 | 204.33 | 249.74 | 0 | +113.52(+83.33%) |
| Oct 31, 2017 | 136.22 | 136.22 | 136.22 | 136.22 | 0 | +0.00(+0.00%) |
| Oct 27, 2017 | 136.22 | 136.22 | 136.22 | 136.22 | 0 | +0.00(+0.00%) |
| Oct 25, 2017 | 136.22 | 136.22 | 136.22 | 136.22 | 0 | +0.00(+0.00%) |
| Oct 24, 2017 | 158.92 | 158.92 | 136.22 | 136.22 | 0 | -22.70(-14.29%) |
| Oct 23, 2017 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | +0.00(+0.00%) |
| Oct 20, 2017 | 192.98 | 192.98 | 158.92 | 158.92 | 0 | -34.06(-17.65%) |
| Oct 18, 2017 | 192.98 | 192.98 | 192.98 | 192.98 | 0 | -11.35(-5.56%) |
| Oct 17, 2017 | 204.33 | 204.33 | 136.22 | 204.33 | 0 | +22.70(+12.50%) |
| Oct 10, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -4.54(-2.44%) |
| Oct 03, 2017 | 186.17 | 186.17 | 186.17 | 186.17 | 0 | +4.54(+2.50%) |
| Sep 21, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | +0.00(+0.00%) |
| Sep 12, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | +0.00(+0.00%) |
| Sep 05, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | +0.00(+0.00%) |
| Aug 31, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -22.70(-11.11%) |
| Aug 28, 2017 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | -34.05(-14.29%) |
| Aug 23, 2017 | 238.38 | 238.38 | 238.38 | 238.38 | 0 | +33.37(+16.28%) |
| Aug 21, 2017 | 205.01 | 205.01 | 205.01 | 205.01 | 0 | +0.68(+0.33%) |
| Aug 10, 2017 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | -22.70(-10.00%) |
| Aug 09, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| Aug 07, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| Aug 02, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -2.27(-0.99%) |
| Jul 25, 2017 | 229.30 | 229.30 | 229.30 | 229.30 | 0 | -20.43(-8.18%) |
| Jul 13, 2017 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 12, 2017 | 272.44 | 272.44 | 249.74 | 249.74 | 0 | -22.70(-8.33%) |
| Jul 11, 2017 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -45.41(-14.29%) |
| Jul 06, 2017 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | -22.70(-6.67%) |
| Jul 05, 2017 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | +0.00(+0.00%) |
| Jul 03, 2017 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | +0.00(+0.00%) |
| Jun 27, 2017 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | -11.35(-3.23%) |
| Jun 26, 2017 | 351.90 | 351.90 | 351.90 | 351.90 | 0 | +11.35(+3.33%) |
| Jun 23, 2017 | 363.25 | 363.25 | 340.55 | 340.55 | 0 | -56.76(-14.29%) |
| Jun 21, 2017 | 397.31 | 397.31 | 397.31 | 397.31 | 0 | -56.76(-12.50%) |
| Jun 19, 2017 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | +0.00(+0.00%) |
| Jun 14, 2017 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | -204.33(-31.03%) |
| Jun 13, 2017 | 476.77 | 658.40 | 476.77 | 658.40 | 0 | +204.33(+45.00%) |
| Jun 08, 2017 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | -90.81(-16.67%) |
| Jun 07, 2017 | 454.07 | 544.88 | 454.07 | 544.88 | 0 | +86.27(+18.81%) |
| Jun 06, 2017 | 454.07 | 458.61 | 454.07 | 458.61 | 0 | -86.27(-15.83%) |
| Jun 05, 2017 | 340.55 | 544.88 | 340.55 | 544.88 | 0 | +204.33(+60.00%) |
| Jun 02, 2017 | 272.44 | 340.55 | 90.81 | 340.55 | 0 | -113.52(-25.00%) |
| Jun 01, 2017 | 204.33 | 454.07 | 204.33 | 454.07 | 0 | +272.44(+150.00%) |
| May 31, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -45.41(-20.00%) |
| May 22, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| May 11, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -22.70(-9.09%) |
| May 08, 2017 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +68.11(+37.50%) |
| May 03, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -90.81(-33.33%) |
| May 01, 2017 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +45.41(+20.00%) |
| Apr 25, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -45.41(-16.67%) |
| Apr 24, 2017 | 249.74 | 272.44 | 158.92 | 272.44 | 0 | +22.70(+9.09%) |
| Apr 19, 2017 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -90.81(-26.67%) |
| Apr 18, 2017 | 204.33 | 499.47 | 181.63 | 340.55 | 0 | +181.63(+114.29%) |
| Apr 07, 2017 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | -22.70(-12.50%) |
| Apr 06, 2017 | 227.03 | 227.03 | 181.63 | 181.63 | 0 | -45.41(-20.00%) |
| Apr 04, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +45.41(+25.00%) |
| Mar 29, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | +0.00(+0.00%) |
| Mar 28, 2017 | 249.74 | 249.74 | 181.63 | 181.63 | 0 | -90.81(-33.33%) |
| Mar 23, 2017 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +113.52(+71.43%) |
| Mar 22, 2017 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | -22.70(-12.50%) |
| Mar 16, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | +0.00(+0.00%) |
| Mar 15, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -45.41(-20.00%) |
| Mar 13, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -68.11(-23.08%) |
| Mar 03, 2017 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | +22.70(+8.33%) |
| Mar 02, 2017 | 249.74 | 272.44 | 249.74 | 272.44 | 0 | -22.70(-7.69%) |
| Mar 01, 2017 | 227.03 | 340.55 | 227.03 | 295.14 | 0 | +68.11(+30.00%) |
| Feb 28, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -143.03(-38.65%) |
| Feb 27, 2017 | 370.06 | 370.06 | 370.06 | 370.06 | 0 | -15.89(-4.12%) |
| Feb 22, 2017 | 385.96 | 385.96 | 385.96 | 385.96 | 0 | +90.81(+30.77%) |
| Feb 17, 2017 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | -22.70(-7.14%) |
| Feb 16, 2017 | 374.60 | 374.60 | 317.85 | 317.85 | 0 | +22.70(+7.69%) |
| Feb 15, 2017 | 204.33 | 590.29 | 195.25 | 295.14 | 0 | +90.81(+44.44%) |
| Feb 13, 2017 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | +22.70(+12.50%) |
| Feb 06, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -45.41(-20.00%) |
| Feb 01, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +90.81(+66.67%) |
| Jan 27, 2017 | 136.22 | 136.22 | 136.22 | 136.22 | 0 | -22.70(-14.29%) |
| Jan 26, 2017 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | +0.00(+0.00%) |
| Jan 25, 2017 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | +0.00(+0.00%) |
| Jan 24, 2017 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | +45.41(+40.00%) |
| Jan 20, 2017 | 113.52 | 113.52 | 113.52 | 113.52 | 0 | -45.41(-28.57%) |
| Jan 19, 2017 | 124.87 | 158.92 | 113.52 | 158.92 | 0 | +22.70(+16.67%) |
| Jan 13, 2017 | 136.22 | 136.22 | 136.22 | 136.22 | 0 | -45.41(-25.00%) |
| Jan 12, 2017 | 181.63 | 181.63 | 172.54 | 181.63 | 0 | +45.41(+33.33%) |
| Jan 11, 2017 | 136.22 | 136.22 | 136.22 | 136.22 | 0 | -0.45(-0.33%) |
| Jan 10, 2017 | 136.67 | 136.67 | 136.67 | 136.67 | 0 | +0.45(+0.33%) |
| Jan 09, 2017 | 158.92 | 158.92 | 136.22 | 136.22 | 0 | -68.11(-33.33%) |
| Jan 06, 2017 | 149.84 | 204.33 | 113.52 | 204.33 | 0 | +0.00(+0.00%) |
| Jan 03, 2017 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | +45.41(+28.57%) |
| Dec 30, 2016 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | -22.70(-12.50%) |
| Dec 29, 2016 | 158.92 | 181.63 | 158.92 | 181.63 | 0 | +22.70(+14.29%) |
| Dec 28, 2016 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | +0.00(+0.00%) |
| Dec 27, 2016 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | -22.70(-12.50%) |
| Dec 23, 2016 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -40.87(-18.37%) |
| Dec 22, 2016 | 181.63 | 227.03 | 181.63 | 222.49 | 0 | +40.87(+22.50%) |
| Dec 21, 2016 | 181.63 | 204.33 | 181.63 | 181.63 | 0 | +0.00(+0.00%) |
| Dec 19, 2016 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -45.41(-20.00%) |
| Dec 08, 2016 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +68.11(+42.86%) |
| Dec 07, 2016 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | -68.11(-30.00%) |
| Dec 06, 2016 | 220.22 | 227.03 | 220.22 | 227.03 | 0 | +68.11(+42.86%) |
| Dec 05, 2016 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | -68.11(-30.00%) |
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.