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 (%)
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%)
Jun 01, 2012 1505 1571 1494 1546 0 +22.25(+1.46%)
May 31, 2012 1553 1641 1468 1523 0 -29.16(-1.88%)
May 30, 2012 1603 1608 1527 1553 0 -49.54(-3.09%)
May 29, 2012 1618 1676 1559 1602 0 -2.05(-0.13%)
May 25, 2012 1604 1604 1604 0 -15.89(-0.98%)
May 24, 2012 1696 1711 1556 1620 0 -71.79(-4.24%)
May 23, 2012 1676 1730 1671 1692 0 +10.64(+0.63%)
May 22, 2012 1724 1784 1653 1681 0 -25.91(-1.52%)
May 21, 2012 1729 1766 1641 1707 0 -35.71(-2.05%)
May 18, 2012 1811 1823 1712 1743 0 -75.50(-4.15%)
May 17, 2012 1841 1918 1777 1818 0 -33.56(-1.81%)
May 16, 2012 1919 1961 1820 1852 0 -52.70(-2.77%)
May 15, 2012 1934 1980 1862 1905 0 -38.31(-1.97%)
May 14, 2012 1949 1994 1919 1943 0 -31.58(-1.60%)
May 11, 2012 1963 1995 1951 1975 0 -3.45(-0.17%)
May 10, 2012 1960 1984 1932 1978 0 +35.51(+1.83%)
May 09, 2012 1965 1983 1898 1942 0 -27.41(-1.39%)
May 08, 2012 1991 2005 1871 1970 0 -37.42(-1.86%)
May 07, 2012 1972 2030 1966 2007 0 +5.03(+0.25%)
May 04, 2012 2025 2058 1951 2002 0 -47.16(-2.30%)
May 03, 2012 2051 2077 2004 2049 0 +51.86(+2.60%)
May 02, 2012 950.07 2007 1965 1998 0 +3.71(+0.19%)
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.