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 31, 2011 1482 1516 1463 1467 0 -26.35(-1.76%)
Oct 28, 2011 1493 1510 1484 1493 0 -8.63(-0.57%)
Oct 27, 2011 1524 1528 1483 1502 0 +7.26(+0.49%)
Oct 26, 2011 1471 1499 1426 1495 0 +44.03(+3.03%)
Oct 25, 2011 1431 1492 1399 1451 0 +4.08(+0.28%)
Oct 24, 2011 1413 1478 1380 1447 0 +36.08(+2.56%)
Oct 21, 2011 1378 1424 1367 1411 0 +54.80(+4.04%)
Oct 20, 2011 1387 1394 1327 1356 0 -11.05(-0.81%)
Oct 19, 2011 1397 1415 1360 1367 0 -29.71(-2.13%)
Oct 18, 2011 1360 1409 1354 1397 0 +26.03(+1.90%)
Oct 17, 2011 1392 1407 1365 1371 0 -25.13(-1.80%)
Oct 14, 2011 1375 1406 1343 1396 0 +37.54(+2.76%)
Oct 13, 2011 1072 1382 1326 1358 0 -18.56(-1.35%)
Oct 12, 2011 1336 1405 1334 1377 0 +43.42(+3.26%)
Oct 11, 2011 1304 1364 1288 1333 0 +17.41(+1.32%)
Oct 10, 2011 1292 1356 1270 1316 0 +42.20(+3.31%)
Oct 07, 2011 1279 1301 1225 1274 0 -1.59(-0.12%)
Oct 06, 2011 1270 1308 1239 1275 0 +1.28(+0.10%)
Oct 05, 2011 1226 1288 1202 1274 0 +39.56(+3.20%)
Oct 04, 2011 1192 1260 1143 1234 0 +29.09(+2.41%)
Oct 03, 2011 1215 1241 1165 1205 0 -18.71(-1.53%)
Sep 30, 2011 1233 1260 1193 1224 0 -20.81(-1.67%)
Sep 29, 2011 1291 1297 1204 1245 0 -27.95(-2.20%)
Sep 28, 2011 1285 1303 1269 1273 0 -9.41(-0.73%)
Sep 27, 2011 1300 1309 1270 1282 0 +0.72(+0.06%)
Sep 26, 2011 1246 1303 1228 1282 0 +36.79(+2.96%)
Sep 23, 2011 1298 1306 1216 1245 0 -56.84(-4.37%)
Sep 22, 2011 1297 1336 1291 1302 0 -29.06(-2.18%)
Sep 21, 2011 1314 1354 1307 1331 0 +17.40(+1.32%)
Sep 20, 2011 1345 1350 1302 1313 0 -32.00(-2.38%)
Sep 19, 2011 1352 1372 1329 1345 0 -22.90(-1.67%)
Sep 16, 2011 1368 1373 1346 1368 0 +4.43(+0.32%)
Sep 15, 2011 1366 1369 1334 1364 0 +8.81(+0.65%)
Sep 14, 2011 1349 1366 1328 1355 0 +10.63(+0.79%)
Sep 13, 2011 1333 1361 1323 1344 0 +13.25(+1.00%)
Sep 12, 2011 1320 1344 1312 1331 0 +0.09(+0.01%)
Sep 09, 2011 1330 1355 1314 1331 0 -13.22(-0.98%)
Sep 08, 2011 1357 1371 1328 1344 0 -20.32(-1.49%)
Sep 07, 2011 1373 1403 1347 1364 0 +8.99(+0.66%)
Sep 06, 2011 1308 1377 1300 1355 0 +19.73(+1.48%)
Sep 02, 2011 1336 1336 1336 0 -28.29(-2.07%)
Sep 01, 2011 1402 1427 1357 1364 0 -47.06(-3.34%)
Aug 31, 2011 1465 1477 1403 1411 0 -47.81(-3.28%)
Aug 30, 2011 1431 1480 1399 1459 0 +16.19(+1.12%)
Aug 29, 2011 1424 1456 1425 1443 0 +28.81(+2.04%)
Aug 26, 2011 1361 1429 1352 1414 0 +25.11(+1.81%)
Aug 25, 2011 1425 1444 1369 1389 0 -24.67(-1.75%)
Aug 24, 2011 1377 1426 1362 1413 0 +29.83(+2.16%)
Aug 23, 2011 1374 1406 1353 1384 0 +9.23(+0.67%)
Aug 22, 2011 1397 1410 1348 1374 0 -4.95(-0.36%)
Aug 19, 2011 1368 1429 1352 1379 0 -3.31(-0.24%)
Aug 18, 2011 1419 1437 1362 1383 0 -83.52(-5.70%)
Aug 17, 2011 1489 1535 1449 1466 0 -28.36(-1.90%)
Aug 16, 2011 1494 1506 1480 1495 0 -18.93(-1.25%)
Aug 15, 2011 1472 1529 1462 1513 0 +47.62(+3.25%)
Aug 12, 2011 1471 1486 1435 1466 0 +9.38(+0.64%)
Aug 11, 2011 1392 1474 1371 1456 0 +62.09(+4.45%)
Aug 10, 2011 1452 1501 1388 1394 0 -74.69(-5.08%)
Aug 09, 2011 1452 1497 1382 1469 0 +74.77(+5.36%)
Aug 08, 2011 1420 1475 1376 1394 0 -68.13(-4.66%)
Aug 05, 2011 1506 1517 1406 1462 0 -49.71(-3.29%)
Aug 04, 2011 1594 1633 1426 1512 0 -138.03(-8.36%)
Aug 03, 2011 1610 1658 1582 1650 0 +30.61(+1.89%)
Aug 02, 2011 1635 1666 1611 1620 0 -18.31(-1.12%)
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.