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 (%)
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%)
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.