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 (%)
Jun 30, 2011 1698 1727 1689 1699 0 +5.53(+0.33%)
Jun 29, 2011 1725 1743 1687 1694 0 -14.16(-0.83%)
Jun 28, 2011 1706 1732 1687 1708 0 +4.93(+0.29%)
Jun 27, 2011 1698 1745 1635 1703 0 +7.02(+0.41%)
Jun 24, 2011 1622 1708 1600 1696 0 +72.86(+4.49%)
Jun 23, 2011 1623 1661 1581 1623 0 -7.79(-0.48%)
Jun 22, 2011 1638 1667 1617 1631 0 -11.14(-0.68%)
Jun 21, 2011 1582 1664 1574 1642 0 +66.16(+4.20%)
Jun 20, 2011 1577 1596 1555 1576 0 +1.48(+0.09%)
Jun 17, 2011 1583 1610 1549 1574 0 -3.44(-0.22%)
Jun 16, 2011 1572 1615 1531 1578 0 +5.20(+0.33%)
Jun 15, 2011 1577 1599 1553 1573 0 -17.42(-1.10%)
Jun 14, 2011 1570 1602 1544 1590 0 +36.02(+2.32%)
Jun 13, 2011 1584 1590 1550 1554 0 -27.92(-1.76%)
Jun 10, 2011 1580 1600 1551 1582 0 -0.23(-0.01%)
Jun 09, 2011 1524 1607 1492 1582 0 +72.94(+4.83%)
Jun 08, 2011 1519 1536 1496 1509 0 -15.12(-0.99%)
Jun 07, 2011 1545 1561 1518 1524 0 -16.03(-1.04%)
Jun 06, 2011 1591 1605 1514 1540 0 -60.00(-3.75%)
Jun 03, 2011 1620 1633 1584 1600 0 +5.56(+0.35%)
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%)
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.