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 (%)
Dec 31, 2012 730.79 730.79 730.79 0 -15.90(-2.13%)
Dec 28, 2012 749.58 759.26 731.87 746.69 0 -4.25(-0.57%)
Dec 27, 2012 763.59 771.18 745.88 750.94 0 -15.18(-1.98%)
Dec 26, 2012 781.37 781.37 745.88 766.12 0 -12.65(-1.62%)
Dec 24, 2012 778.77 778.77 778.77 0 -12.65(-1.60%)
Dec 21, 2012 788.89 793.95 778.77 791.42 0 -2.53(-0.32%)
Dec 20, 2012 804.07 804.07 791.42 793.95 0 -1.18(-0.15%)
Dec 19, 2012 786.82 807.77 790.06 795.12 0 -2.53(-0.32%)
Dec 18, 2012 779.94 833.07 777.41 797.65 0 +17.71(+2.27%)
Dec 17, 2012 781.12 792.59 773.53 779.94 0 +8.94(+1.16%)
Dec 14, 2012 761.52 781.12 771.00 771.00 0 -7.59(-0.97%)
Dec 13, 2012 766.58 793.77 776.06 778.59 0 -5.06(-0.65%)
Dec 12, 2012 781.76 796.30 778.59 783.65 0 +2.53(+0.32%)
Dec 11, 2012 781.12 806.42 773.53 781.12 0 +0.00(+0.00%)
Dec 10, 2012 787.58 826.66 776.06 781.12 0 -7.59(-0.96%)
Dec 07, 2012 791.24 806.42 783.65 788.71 0 +10.12(+1.30%)
Dec 06, 2012 783.65 831.72 773.53 778.59 0 -17.71(-2.22%)
Dec 05, 2012 786.18 801.36 782.13 796.30 0 +2.26(+0.28%)
Dec 04, 2012 796.94 821.87 771.27 794.04 0 -27.83(-3.39%)
Nov 30, 2012 819.34 848.43 811.75 821.87 0 +11.30(+1.39%)
Nov 29, 2012 834.89 861.17 808.07 810.57 0 -10.12(-1.23%)
Nov 28, 2012 843.17 845.99 807.77 820.69 0 -7.32(-0.88%)
Nov 27, 2012 809.59 840.66 800.18 828.01 0 +17.71(+2.19%)
Nov 26, 2012 827.30 853.31 797.65 810.30 0 -40.48(-4.76%)
Nov 24, 2012 822.24 858.37 800.18 850.78 0 +0.00(+0.00%)
Nov 23, 2012 822.24 858.37 800.18 850.78 0 +22.77(+2.75%)
Nov 21, 2012 828.01 828.01 828.01 0 +0.00(+0.00%)
Nov 20, 2012 850.78 860.90 795.12 828.01 0 -3.89(-0.47%)
Nov 19, 2012 822.24 852.14 831.90 831.90 0 +12.65(+1.54%)
Nov 16, 2012 807.06 852.11 809.13 819.25 0 +0.00(+0.00%)
Nov 15, 2012 834.61 844.73 781.30 819.25 0 -5.24(-0.64%)
Nov 14, 2012 865.25 880.14 804.25 824.49 0 -22.77(-2.69%)
Nov 13, 2012 905.73 928.21 837.13 847.25 0 -78.43(-8.47%)
Nov 12, 2012 961.10 961.10 913.03 925.68 0 -50.60(-5.18%)
Nov 09, 2012 961.10 976.28 961.10 976.28 0 +25.30(+2.66%)
Nov 08, 2012 961.39 993.99 950.98 950.98 0 -40.49(-4.08%)
Nov 07, 2012 986.69 1040 978.82 991.47 0 -58.19(-5.54%)
Nov 06, 2012 1030 1052 1040 1050 0 +7.59(+0.73%)
Nov 05, 2012 1040 1047 1027 1042 0 -2.53(-0.24%)
Nov 02, 2012 1022 1052 1037 1045 0 +2.53(+0.24%)
Nov 01, 2012 974.04 1052 981.35 1042 0 +60.72(+6.19%)
Oct 31, 2012 991.47 999.06 971.23 981.35 0 +6.41(+0.66%)
Oct 26, 2012 974.94 974.94 974.94 0 -12.65(-1.28%)
Oct 25, 2012 961.39 995.18 974.94 987.59 0 +7.59(+0.77%)
Oct 24, 2012 970.96 987.59 947.03 980.00 0 +2.71(+0.28%)
Oct 23, 2012 952.26 985.15 949.46 977.29 0 +21.06(+2.20%)
Oct 19, 2012 943.58 968.88 938.52 956.23 0 -0.81(-0.08%)
Oct 18, 2012 982.34 986.95 954.51 957.04 0 -17.98(-1.84%)
Oct 17, 2012 946.21 1005 932.02 975.03 0 +15.18(+1.58%)
Oct 16, 2012 946.21 959.85 924.43 959.85 0 +15.18(+1.61%)
Oct 15, 2012 951.27 975.03 929.94 944.67 0 -22.77(-2.35%)
Oct 12, 2012 963.92 990.21 962.38 967.44 0 -5.06(-0.52%)
Oct 11, 2012 961.39 982.62 959.85 972.50 0 -2.53(-0.26%)
Oct 10, 2012 996.81 1023 959.85 975.03 0 -30.36(-3.02%)
Oct 09, 2012 1037 1048 987.68 1005 0 -719.82(-41.72%)
Oct 08, 2012 536.02 1733 1697 1725 0 +20.97(+1.23%)
Oct 06, 2012 1700 1713 1691 1704 0 +0.00(+0.00%)
Oct 05, 2012 533.40 1713 1691 1704 0 +11.79(+0.70%)
Oct 04, 2012 516.36 1698 1673 1692 0 +9.17(+0.54%)
Oct 03, 2012 505.03 1686 1665 1683 0 +10.63(+0.64%)
Oct 02, 2012 1675 1700 1656 1673 0 -38.01(-2.22%)
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.