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 (%)
Jan 29, 2010 1122 1391 1321 1324 0 -60.95(-4.40%)
Jan 28, 2010 1400 1406 1360 1385 0 -17.57(-1.25%)
Jan 27, 2010 1125 1409 1384 1403 0 +7.12(+0.51%)
Jan 26, 2010 1119 1421 1382 1395 0 -1.17(-0.08%)
Jan 25, 2010 889.74 1405 1379 1397 0 +4.84(+0.35%)
Jan 22, 2010 1117 1400 1358 1392 0 +4.35(+0.31%)
Jan 21, 2010 1387 1405 1377 1387 0 -6.13(-0.44%)
Jan 20, 2010 1132 1412 1366 1394 0 -5.69(-0.41%)
Jan 19, 2010 1126 1416 1370 1399 0 +7.04(+0.51%)
Jan 15, 2010 1392 1392 1392 0 -1.52(-0.11%)
Jan 14, 2010 1108 1409 1366 1394 0 +10.85(+0.78%)
Jan 13, 2010 1353 1392 1346 1383 0 +23.25(+1.71%)
Jan 12, 2010 1091 1380 1302 1360 0 -3.69(-0.27%)
Jan 11, 2010 1102 1385 1355 1363 0 +0.13(+0.01%)
Jan 08, 2010 1085 1372 1329 1363 0 +4.14(+0.30%)
Jan 07, 2010 1068 1366 1309 1359 0 +5.90(+0.44%)
Jan 06, 2010 1343 1366 1308 1353 0 +10.21(+0.76%)
Jan 05, 2010 1360 1372 1316 1343 0 -33.48(-2.43%)
Jan 04, 2010 1354 1404 1324 1376 0 +28.52(+2.12%)
Dec 31, 2009 1348 1348 1348 0 +12.17(+0.91%)
Dec 30, 2009 1049 1341 1299 1336 0 +21.58(+1.64%)
Dec 29, 2009 1042 1318 1291 1314 0 +4.87(+0.37%)
Dec 28, 2009 1043 1329 1294 1309 0 -2.58(-0.20%)
Dec 24, 2009 1312 1312 1312 0 +3.85(+0.29%)
Dec 23, 2009 1046 1327 1287 1308 0 +1.66(+0.13%)
Dec 22, 2009 1036 1327 1288 1306 0 +5.38(+0.41%)
Dec 21, 2009 1046 1337 1289 1301 0 +1.70(+0.13%)
Dec 18, 2009 1043 1333 1293 1299 0 -12.06(-0.92%)
Dec 17, 2009 1000 1337 1242 1311 0 +49.89(+3.95%)
Dec 16, 2009 998.25 1287 1239 1261 0 -18.98(-1.48%)
Dec 15, 2009 777.60 1295 1252 1280 0 +12.04(+0.95%)
Dec 14, 2009 1259 1279 1237 1268 0 +0.59(+0.05%)
Dec 11, 2009 1033 1311 1243 1268 0 -31.52(-2.43%)
Dec 10, 2009 1063 1333 1291 1299 0 -26.84(-2.02%)
Dec 09, 2009 1066 1334 1292 1326 0 -5.00(-0.38%)
Dec 08, 2009 1053 1336 1304 1331 0 +7.68(+0.58%)
Dec 07, 2009 1043 1329 1293 1324 0 +6.64(+0.50%)
Dec 04, 2009 1030 1321 1286 1317 0 +32.72(+2.55%)
Dec 03, 2009 1047 1314 1281 1284 0 -18.02(-1.38%)
Dec 02, 2009 1060 1335 1294 1302 0 -16.60(-1.26%)
Dec 01, 2009 1037 1336 1276 1319 0 +24.33(+1.88%)
Nov 30, 2009 1029 1322 1273 1294 0 -16.07(-1.23%)
Nov 27, 2009 813.71 1326 1297 1310 0 -14.25(-1.08%)
Nov 25, 2009 1325 1325 1325 0 +9.79(+0.74%)
Nov 24, 2009 1046 1323 1292 1315 0 -0.14(-0.01%)
Nov 23, 2009 1026 1322 1282 1315 0 +34.39(+2.69%)
Nov 20, 2009 1020 1302 1276 1281 0 -14.75(-1.14%)
Nov 19, 2009 1044 1317 1276 1295 0 -21.03(-1.60%)
Nov 18, 2009 1332 1332 1305 1316 0 -14.59(-1.10%)
Nov 17, 2009 1067 1340 1312 1331 0 -1.06(-0.08%)
Nov 16, 2009 1061 1355 1318 1332 0 +15.61(+1.19%)
Nov 13, 2009 1035 1328 1289 1317 0 +8.51(+0.65%)
Nov 12, 2009 1067 1340 1298 1308 0 -28.85(-2.16%)
Nov 11, 2009 1084 1366 1324 1337 0 -4.52(-0.34%)
Nov 10, 2009 1075 1361 1324 1341 0 +1.75(+0.13%)
Nov 09, 2009 1061 1366 1310 1340 0 +22.88(+1.74%)
Nov 06, 2009 1022 1322 1281 1317 0 +29.76(+2.31%)
Nov 05, 2009 987.19 1296 1246 1287 0 +42.48(+3.41%)
Nov 04, 2009 996.81 1275 1240 1245 0 -18.63(-1.47%)
Nov 03, 2009 981.79 1276 1246 1263 0 +9.93(+0.79%)
Nov 02, 2009 980.23 1267 1236 1253 0 +9.31(+0.75%)
Oct 30, 2009 978.62 1256 1235 1244 0 -9.91(-0.79%)
Oct 29, 2009 969.34 1260 1235 1254 0 +13.20(+1.06%)
Oct 28, 2009 961.71 1249 1218 1241 0 -4.79(-0.38%)
Oct 27, 2009 959.24 1269 1226 1245 0 +3.93(+0.32%)
Oct 26, 2009 974.79 1252 1238 1241 0 -4.20(-0.34%)
Oct 23, 2009 976.73 1259 1234 1246 0 -34.12(-2.67%)
Oct 22, 2009 1015 1303 1272 1280 0 +1.49(+0.12%)
Oct 21, 2009 1016 1302 1271 1278 0 -9.99(-0.78%)
Oct 20, 2009 1014 1330 1271 1288 0 -24.41(-1.86%)
Oct 19, 2009 1039 1325 1302 1313 0 -3.88(-0.29%)
Oct 16, 2009 1053 1331 1305 1317 0 -15.33(-1.15%)
Oct 15, 2009 1066 1348 1315 1332 0 -7.81(-0.58%)
Oct 14, 2009 1068 1348 1298 1340 0 +13.92(+1.05%)
Oct 13, 2009 1063 1345 1311 1326 0 -9.82(-0.74%)
Oct 12, 2009 1337 1363 1314 1336 0 +0.48(+0.04%)
Oct 09, 2009 1327 1341 1316 1335 0 +6.25(+0.47%)
Oct 08, 2009 1315 1341 1301 1329 0 +17.10(+1.30%)
Oct 07, 2009 1304 1326 1288 1312 0 +8.93(+0.69%)
Oct 06, 2009 1280 1314 1270 1303 0 +19.35(+1.51%)
Oct 05, 2009 1279 1324 1259 1284 0 +9.07(+0.71%)
Oct 02, 2009 1310 1328 1249 1274 0 -60.42(-4.53%)
Oct 01, 2009 1391 1403 1316 1335 0 -61.29(-4.39%)
Sep 30, 2009 1416 1432 1365 1396 0 -14.95(-1.06%)
Sep 29, 2009 1453 1462 1396 1411 0 -43.47(-2.99%)
Sep 28, 2009 1386 1482 1371 1455 0 +67.52(+4.87%)
Sep 25, 2009 1404 1415 1350 1387 0 -11.58(-0.83%)
Sep 24, 2009 1432 1446 1375 1399 0 -36.78(-2.56%)
Sep 23, 2009 1440 1477 1408 1435 0 +0.14(+0.01%)
Sep 22, 2009 1425 1455 1395 1435 0 +25.76(+1.83%)
Sep 21, 2009 1407 1431 1336 1410 0 -10.04(-0.71%)
Sep 18, 2009 1395 1434 1337 1420 0 +16.43(+1.17%)
Sep 17, 2009 1382 1414 1366 1403 0 +30.75(+2.24%)
Sep 16, 2009 1358 1399 1314 1372 0 +14.86(+1.09%)
Sep 15, 2009 1327 1397 1305 1358 0 +12.32(+0.92%)
Sep 14, 2009 1317 1366 1286 1345 0 +3.98(+0.30%)
Sep 11, 2009 1341 1393 1326 1341 0 -1.79(-0.13%)
Sep 10, 2009 1289 1353 1269 1343 0 +47.82(+3.69%)
Sep 09, 2009 1252 1306 1245 1295 0 +44.50(+3.56%)
Sep 08, 2009 1280 1296 1236 1251 0 -10.98(-0.87%)
Sep 04, 2009 1262 1262 1262 0 +7.73(+0.62%)
Sep 03, 2009 1260 1278 1232 1254 0 -12.13(-0.96%)
Sep 02, 2009 1222 1279 1212 1266 0 +36.73(+2.99%)
Sep 01, 2009 1226 1275 1212 1229 0 -4.08(-0.33%)
Aug 31, 2009 1266 1282 1217 1233 0 -17.47(-1.40%)
Aug 28, 2009 1002 1279 1236 1251 0 -23.36(-1.83%)
Aug 27, 2009 1265 1282 1237 1274 0 +5.93(+0.47%)
Aug 26, 2009 1022 1294 1250 1268 0 -31.12(-2.39%)
Aug 25, 2009 1265 1345 1244 1299 0 +25.78(+2.02%)
Aug 24, 2009 1269 1289 1234 1274 0 +8.39(+0.66%)
Aug 21, 2009 1252 1289 1216 1265 0 +9.64(+0.77%)
Aug 20, 2009 1233 1256 1219 1256 0 +14.62(+1.18%)
Aug 19, 2009 1230 1265 1185 1241 0 +30.32(+2.50%)
Aug 18, 2009 1197 1228 1165 1211 0 +3.96(+0.33%)
Aug 17, 2009 1205 1224 1182 1207 0 -2.13(-0.18%)
Aug 14, 2009 1196 1218 1171 1209 0 +20.87(+1.76%)
Aug 13, 2009 1200 1220 1165 1188 0 -8.53(-0.71%)
Aug 12, 2009 1211 1238 1160 1197 0 -27.97(-2.28%)
Aug 11, 2009 945.17 1240 1198 1224 0 -5.77(-0.47%)
Aug 10, 2009 1227 1251 1202 1230 0 -10.24(-0.83%)
Aug 07, 2009 1213 1268 1201 1240 0 +34.72(+2.88%)
Aug 06, 2009 1205 1237 1166 1206 0 -12.18(-1.00%)
Aug 05, 2009 947.82 1243 1181 1218 0 -24.19(-1.95%)
Aug 04, 2009 1216 1296 1148 1242 0 +7.96(+0.64%)
Aug 03, 2009 1170 1263 1157 1234 0 +55.26(+4.69%)
Jul 31, 2009 1167 1193 1154 1179 0 +1.42(+0.12%)
Jul 30, 2009 1201 1228 1135 1178 0 -7.36(-0.62%)
Jul 29, 2009 1218 1256 1157 1185 0 -47.70(-3.87%)
Jul 28, 2009 1173 1256 1130 1233 0 +32.44(+2.70%)
Jul 27, 2009 1219 1232 1169 1200 0 -10.11(-0.84%)
Jul 24, 2009 1201 1219 1169 1210 0 +0.93(+0.08%)
Jul 23, 2009 1161 1224 1156 1209 0 +38.37(+3.28%)
Jul 22, 2009 977.56 1188 1161 1171 0 -23.46(-1.96%)
Jul 21, 2009 1180 1217 1159 1194 0 +70.40(+6.26%)
Jun 26, 2009 1067 1129 1041 1124 0 +49.91(+4.65%)
Jun 25, 2009 1060 1083 1042 1074 0 +31.92(+3.06%)
Jun 24, 2009 1029 1083 999.14 1042 0 +23.03(+2.26%)
Jun 23, 2009 979.64 1086 970.57 1019 0 +55.33(+5.74%)
Jun 22, 2009 991.65 1025 937.32 963.81 0 -33.34(-3.34%)
Jun 19, 2009 988.01 1031 945.18 997.14 0 +17.15(+1.75%)
Jun 18, 2009 981.49 1005 966.12 980.00 0 -6.75(-0.68%)
Jun 17, 2009 962.01 1002 935.34 986.75 0 +18.89(+1.95%)
Jun 16, 2009 964.68 998.60 951.18 967.86 0 +9.24(+0.96%)
Jun 15, 2009 972.03 973.28 934.75 958.62 0 -19.96(-2.04%)
Jun 12, 2009 981.47 987.48 956.11 978.59 0 -0.54(-0.06%)
Jun 11, 2009 957.85 999.18 953.05 979.12 0 +21.00(+2.19%)
Jun 10, 2009 966.10 991.62 945.73 958.13 0 -9.06(-0.94%)
Jun 09, 2009 984.79 998.34 922.22 967.19 0 -182.61(-15.88%)
Jun 08, 2009 989.05 1167 965.87 1150 0 +129.65(+12.71%)
Jun 05, 2009 1009 1041 982.98 1020 0 -8.04(-0.78%)
Jun 04, 2009 1037 1056 989.60 1028 0 -16.25(-1.56%)
Jun 03, 2009 1022 1061 1019 1044 0 -23.75(-2.22%)
Jun 02, 2009 1047 1075 1006 1068 0 +25.44(+2.44%)
Jun 01, 2009 1025 1084 1012 1043 0 -12.79(-1.21%)
May 29, 2009 1069 1074 1030 1056 0 -17.38(-1.62%)
May 28, 2009 1064 1090 1025 1073 0 +11.96(+1.13%)
May 27, 2009 1048 1075 1037 1061 0 +14.86(+1.42%)
May 26, 2009 1039 1066 1015 1046 0 -2.72(-0.26%)
May 25, 2009 1047 1068 1034 1049 0 +0.00(+0.00%)
May 22, 2009 1047 1068 1034 1049 0 +10.12(+0.97%)
May 21, 2009 1061 1080 1032 1039 0 -53.31(-4.88%)
May 20, 2009 1094 1110 1069 1092 0 -2.81(-0.26%)
May 19, 2009 1103 1122 1045 1095 0 -0.36(-0.03%)
May 18, 2009 1081 1144 1006 1095 0 +97.10(+9.73%)
May 15, 2009 1020 1039 982.79 998.08 0 -17.57(-1.73%)
May 14, 2009 1015 1034 963.87 1016 0 -13.41(-1.30%)
May 13, 2009 1051 1066 1019 1029 0 -34.11(-3.21%)
May 12, 2009 1067 1090 1028 1063 0 -4.01(-0.38%)
May 11, 2009 1047 1096 1032 1067 0 +7.39(+0.70%)
May 08, 2009 1059 1080 1050 1060 0 +2.95(+0.28%)
May 07, 2009 1036 1091 1028 1057 0 +32.95(+3.22%)
May 06, 2009 1028 1045 989.78 1024 0 -5.53(-0.54%)
May 05, 2009 1024 1060 999.14 1029 0 +5.91(+0.58%)
May 04, 2009 1005 1031 961.02 1024 0 +47.04(+4.82%)
May 01, 2009 941.23 1010 913.97 976.47 0 +30.23(+3.19%)
Apr 30, 2009 979.85 992.84 924.29 946.24 0 -19.58(-2.03%)
Apr 29, 2009 943.10 981.41 917.54 965.82 0 +43.74(+4.74%)
Apr 28, 2009 883.15 980.46 836.01 922.08 0 +17.83(+1.97%)
Apr 27, 2009 873.05 921.44 865.73 904.26 0 +29.53(+3.38%)
Apr 24, 2009 846.96 876.12 843.56 874.72 0 +24.67(+2.90%)
Apr 23, 2009 848.70 874.90 829.05 850.06 0 +4.12(+0.49%)
Apr 22, 2009 819.04 869.26 806.04 845.94 0 +10.88(+1.30%)
Apr 21, 2009 798.82 836.03 787.06 835.06 0 +32.18(+4.01%)
Apr 20, 2009 800.82 827.03 785.14 802.88 0 -18.94(-2.31%)
Apr 17, 2009 787.72 828.42 781.01 821.83 0 +41.97(+5.38%)
Apr 16, 2009 775.04 790.90 757.31 779.86 0 +2.12(+0.27%)
Apr 15, 2009 723.59 780.64 721.00 777.74 0 +39.44(+5.34%)
Apr 14, 2009 732.79 747.32 717.86 738.30 0 +3.41(+0.46%)
Apr 13, 2009 749.42 754.45 724.28 734.89 0 -12.13(-1.62%)
Apr 10, 2009 735.98 751.27 724.54 747.02 0 +0.00(+0.00%)
Apr 09, 2009 735.98 751.27 724.54 747.02 0 +18.61(+2.56%)
Apr 08, 2009 718.04 733.56 693.29 728.41 0 +25.28(+3.60%)
Apr 07, 2009 717.16 739.46 691.83 703.13 0 -3.53(-0.50%)
Apr 06, 2009 703.62 727.87 681.61 706.66 0 -26.25(-3.58%)
Apr 03, 2009 696.19 744.56 657.49 732.91 0 +30.14(+4.29%)
Apr 02, 2009 694.55 717.91 676.92 702.77 0 +14.06(+2.04%)
Apr 01, 2009 689.25 704.12 683.65 688.70 0 -3.06(-0.44%)
Mar 31, 2009 704.47 735.68 651.79 691.76 0 -10.52(-1.50%)
Mar 30, 2009 683.54 739.99 667.16 702.28 0 +3.05(+0.44%)
Mar 27, 2009 717.40 742.90 678.69 699.23 0 -24.26(-3.35%)
Mar 26, 2009 742.42 757.35 702.77 723.49 0 -7.86(-1.07%)
Mar 25, 2009 733.30 755.89 699.57 731.35 0 -4.79(-0.65%)
Mar 24, 2009 711.72 742.49 697.14 736.13 0 -8.96(-1.20%)
Mar 23, 2009 707.90 768.59 705.04 745.10 0 +10.16(+1.38%)
Mar 20, 2009 734.22 751.61 700.63 734.93 0 +4.21(+0.58%)
Mar 19, 2009 729.88 741.65 700.34 730.72 0 +2.79(+0.38%)
Mar 18, 2009 750.33 773.54 703.82 727.93 0 -33.60(-4.41%)
Mar 17, 2009 756.54 765.48 732.47 761.52 0 +5.26(+0.70%)
Mar 16, 2009 733.09 785.57 697.91 756.26 0 +5.33(+0.71%)
Mar 13, 2009 729.49 753.83 693.12 750.93 0 +29.64(+4.11%)
Mar 12, 2009 692.43 723.40 689.78 721.29 0 +25.67(+3.69%)
Mar 11, 2009 698.02 710.69 680.15 695.62 0 +5.80(+0.84%)
Mar 10, 2009 660.36 704.35 660.36 689.82 0 +11.35(+1.67%)
Mar 09, 2009 678.99 692.34 662.18 678.47 0 -7.48(-1.09%)
Mar 06, 2009 699.42 709.63 678.13 685.95 0 -7.47(-1.08%)
Mar 05, 2009 718.33 729.26 684.15 693.42 0 -33.20(-4.57%)
Mar 04, 2009 731.04 751.03 710.78 726.63 0 -4.75(-0.65%)
Mar 03, 2009 733.28 769.19 686.99 731.37 0 -12.39(-1.67%)
Mar 02, 2009 738.10 770.50 717.02 743.77 0 -27.40(-3.55%)
Feb 27, 2009 755.76 813.93 745.62 771.17 0 -3.54(-0.46%)
Feb 26, 2009 786.45 797.09 739.39 774.71 0 -9.18(-1.17%)
Feb 25, 2009 771.58 795.35 762.26 783.89 0 -0.83(-0.11%)
Feb 24, 2009 780.39 790.50 777.15 784.71 0 +12.41(+1.61%)
Feb 23, 2009 787.43 801.66 765.28 772.30 0 -18.67(-2.36%)
Feb 20, 2009 815.41 829.14 768.39 790.97 0 -42.45(-5.09%)
Feb 19, 2009 844.64 864.88 816.11 833.42 0 -1.71(-0.21%)
Feb 18, 2009 827.17 878.58 810.48 835.13 0 +1.59(+0.19%)
Feb 17, 2009 823.61 838.64 808.88 833.54 0 +16.95(+2.08%)
Feb 16, 2009 807.52 828.87 792.60 816.59 0 +0.00(+0.00%)
Feb 13, 2009 807.52 828.87 792.60 816.59 0 +11.53(+1.43%)
Feb 12, 2009 802.37 808.22 777.65 805.06 0 +10.55(+1.33%)
Feb 11, 2009 777.02 800.88 752.28 794.51 0 +7.29(+0.93%)
Feb 10, 2009 775.25 804.04 741.07 787.22 0 -1.25(-0.16%)
Feb 09, 2009 790.00 802.14 786.30 788.47 0 -1.70(-0.22%)
Feb 06, 2009 769.57 796.22 765.84 790.17 0 +11.39(+1.46%)
Feb 05, 2009 772.57 786.78 769.41 778.78 0 -1.09(-0.14%)
Feb 04, 2009 786.66 788.51 767.20 779.87 0 -3.24(-0.41%)
Feb 03, 2009 767.10 792.93 755.10 783.11 0 +16.32(+2.13%)
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.