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 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%)
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.