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 (%)
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%)
May 01, 2012 943.29 1998 1967 1994 0 +20.98(+1.06%)
Apr 30, 2012 942.09 2007 1935 1973 0 +2.73(+0.14%)
Apr 27, 2012 964.90 1996 1958 1970 0 -25.09(-1.26%)
Apr 26, 2012 2006 2009 1987 1995 0 -11.62(-0.58%)
Apr 25, 2012 2013 2016 1998 2007 0 +2.47(+0.12%)
Apr 24, 2012 1981 2014 1970 2004 0 +23.59(+1.19%)
Apr 23, 2012 1965 1981 1955 1981 0 +9.36(+0.47%)
Apr 20, 2012 1974 1998 1967 1971 0 +1.04(+0.05%)
Apr 19, 2012 1978 1986 1962 1970 0 -8.62(-0.44%)
Apr 18, 2012 2007 2014 1963 1979 0 -31.16(-1.55%)
Apr 17, 2012 1975 2017 1968 2010 0 +35.85(+1.82%)
Apr 16, 2012 1963 1983 1950 1974 0 +13.30(+0.68%)
Apr 13, 2012 1949 1967 1946 1961 0 +8.20(+0.42%)
Apr 12, 2012 1935 1971 1924 1953 0 +20.16(+1.04%)
Apr 11, 2012 1905 1945 1885 1933 0 +32.87(+1.73%)
Apr 10, 2012 1915 1934 1896 1900 0 -21.10(-1.10%)
Apr 09, 2012 1895 1943 1867 1921 0 +17.46(+0.92%)
Apr 05, 2012 1895 1925 1867 1903 0 +0.88(+0.05%)
Apr 04, 2012 1898 1919 1885 1903 0 -14.16(-0.74%)
Apr 03, 2012 1918 1946 1899 1917 0 +8.04(+0.42%)
Apr 02, 2012 1876 1911 1855 1909 0 +23.07(+1.22%)
Mar 30, 2012 1879 1897 1840 1886 0 +5.50(+0.29%)
Mar 29, 2012 1873 1890 1840 1880 0 +5.23(+0.28%)
Mar 28, 2012 1890 1894 1843 1875 0 -15.55(-0.82%)
Mar 27, 2012 1901 1914 1879 1890 0 -13.90(-0.73%)
Mar 26, 2012 1890 1920 1884 1904 0 +22.13(+1.18%)
Mar 23, 2012 1905 1918 1871 1882 0 -26.50(-1.39%)
Mar 22, 2012 1931 1934 1887 1909 0 -30.32(-1.56%)
Mar 21, 2012 1940 1946 1924 1939 0 +2.59(+0.13%)
Mar 20, 2012 1933 1957 1926 1936 0 -7.78(-0.40%)
Mar 19, 2012 1942 1965 1925 1944 0 -4.19(-0.22%)
Mar 16, 2012 1940 1964 1926 1948 0 +9.89(+0.51%)
Mar 15, 2012 1905 1945 1897 1939 0 +26.67(+1.39%)
Mar 14, 2012 1913 1937 1870 1912 0 -7.13(-0.37%)
Mar 13, 2012 1922 1957 1896 1919 0 +9.15(+0.48%)
Mar 12, 2012 1924 1926 1899 1910 0 -18.60(-0.96%)
Mar 09, 2012 1870 1952 1867 1928 0 +57.16(+3.05%)
Mar 08, 2012 1847 1883 1835 1871 0 +26.68(+1.45%)
Mar 07, 2012 1854 1881 1835 1845 0 +281.06(+17.98%)
Mar 06, 2012 1607 1629 1549 1564 0 -53.89(-3.33%)
Mar 05, 2012 1615 1636 1589 1617 0 -17.81(-1.09%)
Mar 02, 2012 1661 1672 1617 1635 0 -36.98(-2.21%)
Mar 01, 2012 1709 1739 1642 1672 0 -39.73(-2.32%)
Feb 29, 2012 1744 1770 1695 1712 0 -34.05(-1.95%)
Feb 28, 2012 1718 1791 1696 1746 0 +26.85(+1.56%)
Feb 27, 2012 1689 1744 1678 1719 0 +29.55(+1.75%)
Feb 24, 2012 1669 1715 1636 1690 0 +16.46(+0.98%)
Feb 23, 2012 1627 1680 1606 1673 0 +46.24(+2.84%)
Feb 22, 2012 1673 1718 1622 1627 0 -42.35(-2.54%)
Feb 21, 2012 1657 1691 1597 1669 0 +7.31(+0.44%)
Feb 17, 2012 1662 1662 1662 0 +5.69(+0.34%)
Feb 16, 2012 1570 1664 1564 1656 0 +84.43(+5.37%)
Feb 15, 2012 1556 1594 1537 1572 0 +22.25(+1.44%)
Feb 14, 2012 1496 1597 1494 1550 0 +56.15(+3.76%)
Feb 13, 2012 1427 1498 1417 1493 0 +76.06(+5.37%)
Feb 10, 2012 1417 1446 1393 1417 0 -3.56(-0.25%)
Feb 09, 2012 1467 1479 1414 1421 0 -48.33(-3.29%)
Feb 08, 2012 1477 1488 1451 1469 0 -4.12(-0.28%)
Feb 07, 2012 1474 1487 1454 1473 0 +7.88(+0.54%)
Feb 06, 2012 1470 1485 1448 1465 0 -5.82(-0.40%)
Feb 03, 2012 1424 1508 1426 1471 0 +57.97(+4.10%)
Feb 02, 2012 1470 1541 1326 1413 0 -132.35(-8.56%)
Feb 01, 2012 1535 1565 1532 1546 0 +16.62(+1.09%)
Jan 31, 2012 1539 1552 1516 1529 0 -10.64(-0.69%)
Jan 30, 2012 1525 1547 1517 1540 0 -2.23(-0.14%)
Jan 27, 2012 1536 1554 1524 1542 0 +3.69(+0.24%)
Jan 26, 2012 1543 1557 1522 1538 0 -2.85(-0.18%)
Jan 25, 2012 1512 1561 1496 1541 0 +34.29(+2.28%)
Jan 24, 2012 1513 1533 1471 1507 0 -15.72(-1.03%)
Jan 23, 2012 1487 1549 1466 1523 0 +30.55(+2.05%)
Jan 20, 2012 1419 1507 1413 1492 0 +62.95(+4.41%)
Jan 19, 2012 1399 1431 1394 1429 0 +29.53(+2.11%)
Jan 18, 2012 1384 1406 1359 1400 0 +12.85(+0.93%)
Jan 17, 2012 1412 1418 1375 1387 0 -18.19(-1.29%)
Jan 13, 2012 1405 1405 1405 0 -30.08(-2.10%)
Jan 12, 2012 1450 1454 1416 1435 0 -5.11(-0.35%)
Jan 11, 2012 1439 1455 1412 1440 0 -8.12(-0.56%)
Jan 10, 2012 1466 1493 1423 1448 0 -16.67(-1.14%)
Jan 09, 2012 1400 1493 1379 1465 0 +68.72(+4.92%)
Jan 06, 2012 1385 1407 1353 1396 0 +11.17(+0.81%)
Jan 05, 2012 1379 1412 1362 1385 0 -2.55(-0.18%)
Jan 04, 2012 1332 1407 1324 1387 0 +73.49(+5.59%)
Dec 30, 2011 1328 1337 1304 1314 0 -14.92(-1.12%)
Dec 29, 2011 1333 1344 1311 1329 0 -2.51(-0.19%)
Dec 28, 2011 1334 1356 1310 1331 0 -12.63(-0.94%)
Dec 27, 2011 1339 1353 1331 1344 0 -4.63(-0.34%)
Dec 23, 2011 1349 1349 1349 0 +10.69(+0.80%)
Dec 21, 2011 1331 1351 1315 1338 0 -3.73(-0.28%)
Dec 20, 2011 1337 1354 1321 1342 0 +20.11(+1.52%)
Dec 19, 2011 1324 1339 1305 1322 0 -5.83(-0.44%)
Dec 16, 2011 1361 1393 1303 1327 0 -25.01(-1.85%)
Dec 15, 2011 1361 1383 1313 1352 0 +1.97(+0.15%)
Dec 14, 2011 1340 1360 1328 1350 0 +0.78(+0.06%)
Dec 13, 2011 1373 1398 1327 1350 0 -11.15(-0.82%)
Dec 12, 2011 1379 1407 1327 1361 0 -30.62(-2.20%)
Dec 09, 2011 1380 1405 1375 1391 0 +15.64(+1.14%)
Dec 08, 2011 1407 1415 1370 1376 0 -37.41(-2.65%)
Dec 07, 2011 1418 1436 1384 1413 0 -8.56(-0.60%)
Dec 06, 2011 1452 1463 1414 1422 0 -33.19(-2.28%)
Dec 05, 2011 1466 1477 1441 1455 0 -0.09(-0.01%)
Dec 02, 2011 1456 1468 1437 1455 0 +3.56(+0.25%)
Dec 01, 2011 1443 1477 1418 1452 0 +12.05(+0.84%)
Nov 30, 2011 1397 1451 1351 1439 0 +65.00(+4.73%)
Nov 29, 2011 1373 1397 1349 1374 0 +3.83(+0.28%)
Nov 28, 2011 1340 1386 1329 1371 0 +61.36(+4.69%)
Nov 25, 2011 1346 1350 1309 1309 0 -39.01(-2.89%)
Nov 23, 2011 1348 1348 1348 0 -32.68(-2.37%)
Nov 22, 2011 1355 1394 1344 1381 0 +25.17(+1.86%)
Nov 21, 2011 1359 1373 1327 1356 0 -21.93(-1.59%)
Nov 18, 2011 1401 1412 1357 1378 0 -20.51(-1.47%)
Nov 17, 2011 1410 1430 1389 1398 0 -22.17(-1.56%)
Nov 16, 2011 1414 1450 1406 1420 0 -3.07(-0.22%)
Nov 15, 2011 1419 1443 1414 1423 0 -0.54(-0.04%)
Nov 14, 2011 1446 1454 1411 1424 0 -25.44(-1.76%)
Nov 11, 2011 1423 1461 1417 1449 0 +31.52(+2.22%)
Nov 10, 2011 1419 1431 1407 1418 0 +7.88(+0.56%)
Nov 09, 2011 1440 1454 1388 1410 0 -49.53(-3.39%)
Nov 08, 2011 1448 1512 1401 1460 0 +25.29(+1.76%)
Nov 07, 2011 1369 1458 1335 1434 0 -77.06(-5.10%)
Nov 04, 2011 1500 1531 1490 1511 0 -1.81(-0.12%)
Nov 03, 2011 1498 1526 1449 1513 0 +51.06(+3.49%)
Nov 02, 2011 1449 1485 1430 1462 0 +24.74(+1.72%)
Nov 01, 2011 1437 1462 1382 1437 0 -29.75(-2.03%)
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%)
Aug 01, 2011 1654 1675 1615 1638 0 +4.43(+0.27%)
Jul 29, 2011 1596 1666 1585 1633 0 +18.99(+1.18%)
Jul 28, 2011 1625 1654 1600 1614 0 -11.25(-0.69%)
Jul 27, 2011 1656 1660 1609 1626 0 -27.08(-1.64%)
Jul 26, 2011 1670 1683 1650 1653 0 -17.58(-1.05%)
Jul 25, 2011 1652 1686 1646 1670 0 +5.44(+0.33%)
Jul 22, 2011 1655 1684 1643 1665 0 +5.91(+0.36%)
Jul 21, 2011 1663 1677 1649 1659 0 +6.90(+0.42%)
Jul 20, 2011 1644 1667 1635 1652 0 +8.03(+0.49%)
Jul 19, 2011 1662 1694 1638 1644 0 -8.65(-0.52%)
Jul 18, 2011 1673 1694 1647 1653 0 -20.71(-1.24%)
Jul 15, 2011 1678 1697 1664 1673 0 -0.14(-0.01%)
Jul 14, 2011 1309 1691 1664 1674 0 -7.61(-0.45%)
Jul 13, 2011 1679 1708 1674 1681 0 +12.18(+0.73%)
Jul 12, 2011 1701 1720 1648 1669 0 -45.52(-2.65%)
Jul 11, 2011 1713 1747 1702 1715 0 -19.67(-1.13%)
Jul 08, 2011 1728 1761 1718 1734 0 -9.60(-0.55%)
Jul 07, 2011 1756 1781 1724 1744 0 -17.03(-0.97%)
Jul 06, 2011 1730 1770 1707 1761 0 +35.99(+2.09%)
Jul 05, 2011 1739 1746 1719 1725 0 +15.30(+0.89%)
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.