Medical Practitioners Sector (CIX: MSECTOR527 )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -45.41(-20.00%) |
| May 22, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| May 11, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -22.70(-9.09%) |
| May 08, 2017 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +68.11(+37.50%) |
| May 03, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -90.81(-33.33%) |
| May 01, 2017 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +45.41(+20.00%) |
| Apr 25, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -45.41(-16.67%) |
| Apr 24, 2017 | 249.74 | 272.44 | 158.92 | 272.44 | 0 | +22.70(+9.09%) |
| Apr 19, 2017 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -90.81(-26.67%) |
| Apr 18, 2017 | 204.33 | 499.47 | 181.63 | 340.55 | 0 | +181.63(+114.29%) |
| Apr 07, 2017 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | -22.70(-12.50%) |
| Apr 06, 2017 | 227.03 | 227.03 | 181.63 | 181.63 | 0 | -45.41(-20.00%) |
| Apr 04, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +45.41(+25.00%) |
| Mar 29, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | +0.00(+0.00%) |
| Mar 28, 2017 | 249.74 | 249.74 | 181.63 | 181.63 | 0 | -90.81(-33.33%) |
| Mar 23, 2017 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +113.52(+71.43%) |
| Mar 22, 2017 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | -22.70(-12.50%) |
| Mar 16, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | +0.00(+0.00%) |
| Mar 15, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -45.41(-20.00%) |
| Mar 13, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -68.11(-23.08%) |
| Mar 03, 2017 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | +22.70(+8.33%) |
| Mar 02, 2017 | 249.74 | 272.44 | 249.74 | 272.44 | 0 | -22.70(-7.69%) |
| Mar 01, 2017 | 227.03 | 340.55 | 227.03 | 295.14 | 0 | +68.11(+30.00%) |
| Feb 28, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -143.03(-38.65%) |
| Feb 27, 2017 | 370.06 | 370.06 | 370.06 | 370.06 | 0 | -15.89(-4.12%) |
| Feb 22, 2017 | 385.96 | 385.96 | 385.96 | 385.96 | 0 | +90.81(+30.77%) |
| Feb 17, 2017 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | -22.70(-7.14%) |
| Feb 16, 2017 | 374.60 | 374.60 | 317.85 | 317.85 | 0 | +22.70(+7.69%) |
| Feb 15, 2017 | 204.33 | 590.29 | 195.25 | 295.14 | 0 | +90.81(+44.44%) |
| Feb 13, 2017 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | +22.70(+12.50%) |
| Feb 06, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -45.41(-20.00%) |
| Feb 01, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +90.81(+66.67%) |
| Jan 27, 2017 | 136.22 | 136.22 | 136.22 | 136.22 | 0 | -22.70(-14.29%) |
| Jan 26, 2017 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | +0.00(+0.00%) |
| Jan 25, 2017 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | +0.00(+0.00%) |
| Jan 24, 2017 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | +45.41(+40.00%) |
| Jan 20, 2017 | 113.52 | 113.52 | 113.52 | 113.52 | 0 | -45.41(-28.57%) |
| Jan 19, 2017 | 124.87 | 158.92 | 113.52 | 158.92 | 0 | +22.70(+16.67%) |
| Jan 13, 2017 | 136.22 | 136.22 | 136.22 | 136.22 | 0 | -45.41(-25.00%) |
| Jan 12, 2017 | 181.63 | 181.63 | 172.54 | 181.63 | 0 | +45.41(+33.33%) |
| Jan 11, 2017 | 136.22 | 136.22 | 136.22 | 136.22 | 0 | -0.45(-0.33%) |
| Jan 10, 2017 | 136.67 | 136.67 | 136.67 | 136.67 | 0 | +0.45(+0.33%) |
| Jan 09, 2017 | 158.92 | 158.92 | 136.22 | 136.22 | 0 | -68.11(-33.33%) |
| Jan 06, 2017 | 149.84 | 204.33 | 113.52 | 204.33 | 0 | +0.00(+0.00%) |
| Jan 03, 2017 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | +45.41(+28.57%) |
| Dec 30, 2016 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | -22.70(-12.50%) |
| Dec 29, 2016 | 158.92 | 181.63 | 158.92 | 181.63 | 0 | +22.70(+14.29%) |
| Dec 28, 2016 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | +0.00(+0.00%) |
| Dec 27, 2016 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | -22.70(-12.50%) |
| Dec 23, 2016 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -40.87(-18.37%) |
| Dec 22, 2016 | 181.63 | 227.03 | 181.63 | 222.49 | 0 | +40.87(+22.50%) |
| Dec 21, 2016 | 181.63 | 204.33 | 181.63 | 181.63 | 0 | +0.00(+0.00%) |
| Dec 19, 2016 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -45.41(-20.00%) |
| Dec 08, 2016 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +68.11(+42.86%) |
| Dec 07, 2016 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | -68.11(-30.00%) |
| Dec 06, 2016 | 220.22 | 227.03 | 220.22 | 227.03 | 0 | +68.11(+42.86%) |
| Dec 05, 2016 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | -68.11(-30.00%) |
| Dec 01, 2016 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -22.70(-9.09%) |
| Nov 28, 2016 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -68.11(-21.43%) |
| Nov 17, 2016 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | +68.11(+27.27%) |
| Nov 14, 2016 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +45.41(+22.22%) |
| Nov 11, 2016 | 227.03 | 227.03 | 181.63 | 204.33 | 0 | +22.70(+12.50%) |
| Nov 10, 2016 | 249.74 | 249.74 | 181.63 | 181.63 | 0 | -45.41(-20.00%) |
| Nov 09, 2016 | 283.79 | 283.79 | 204.33 | 227.03 | 0 | -204.33(-47.37%) |
| Oct 31, 2016 | 431.36 | 431.36 | 431.36 | 431.36 | 0 | +295.14(+216.67%) |
| Oct 28, 2016 | 442.71 | 442.71 | 136.22 | 136.22 | 0 | -431.36(-76.00%) |
| Oct 27, 2016 | 567.58 | 567.58 | 567.58 | 567.58 | 0 | +431.36(+316.67%) |
| Oct 21, 2016 | 136.22 | 136.22 | 136.22 | 136.22 | 0 | +0.00(+0.00%) |
| Oct 20, 2016 | 181.63 | 181.63 | 136.22 | 136.22 | 0 | -22.70(-14.29%) |
| Oct 17, 2016 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | -68.11(-30.00%) |
| Oct 14, 2016 | 136.22 | 227.03 | 136.22 | 227.03 | 0 | +68.11(+42.86%) |
| Oct 13, 2016 | 192.98 | 192.98 | 158.92 | 158.92 | 0 | +0.00(+0.00%) |
| Oct 11, 2016 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | +0.00(+0.00%) |
| Oct 07, 2016 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | -22.70(-12.50%) |
| Oct 03, 2016 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -45.41(-20.00%) |
| Sep 26, 2016 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +45.41(+25.00%) |
| Sep 22, 2016 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | +0.00(+0.00%) |
| Sep 21, 2016 | 261.09 | 261.09 | 181.63 | 181.63 | 0 | -22.70(-11.11%) |
| Sep 20, 2016 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | +22.70(+12.50%) |
| Sep 16, 2016 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -158.92(-46.67%) |
| Sep 13, 2016 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | -113.52(-25.00%) |
| Sep 09, 2016 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | +204.33(+81.82%) |
| Sep 08, 2016 | 329.20 | 431.36 | 249.74 | 249.74 | 0 | -22.70(-8.33%) |
| Sep 07, 2016 | 374.60 | 374.60 | 272.44 | 272.44 | 0 | -22.70(-7.69%) |
| Aug 29, 2016 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | -267.90(-47.58%) |
| Aug 24, 2016 | 563.04 | 563.04 | 563.04 | 563.04 | 0 | +93.08(+19.81%) |
| Aug 23, 2016 | 469.96 | 469.96 | 469.96 | 469.96 | 0 | -74.92(-13.75%) |
| Aug 22, 2016 | 681.10 | 681.10 | 476.77 | 544.88 | 0 | -136.22(-20.00%) |
| Aug 19, 2016 | 1249 | 1589 | 681.10 | 681.10 | 0 | -565.31(-45.36%) |
| Aug 18, 2016 | 1362 | 1362 | 953.54 | 1246 | 0 | -52.22(-4.02%) |
| Aug 17, 2016 | 1135 | 1635 | 1022 | 1299 | 0 | -63.57(-4.67%) |
| Aug 16, 2016 | 1067 | 1362 | 1067 | 1362 | 0 | +340.55(+33.33%) |
| Aug 15, 2016 | 1635 | 1635 | 1010 | 1022 | 0 | -567.58(-35.71%) |
| Aug 12, 2016 | 908.13 | 1635 | 908.13 | 1589 | 0 | +454.07(+40.00%) |
| Aug 11, 2016 | 681.10 | 1135 | 590.29 | 1135 | 0 | +249.73(+28.20%) |
| Aug 10, 2016 | 1226 | 1476 | 885.43 | 885.43 | 0 | +227.03(+34.48%) |
| Aug 09, 2016 | 737.86 | 794.62 | 567.58 | 658.40 | 0 | -136.22(-17.14%) |
| Aug 08, 2016 | 408.66 | 908.13 | 295.14 | 794.62 | 0 | +417.74(+110.84%) |
| Aug 05, 2016 | 158.92 | 385.96 | 158.92 | 376.88 | 0 | +195.25(+107.50%) |
| Aug 04, 2016 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -34.06(-15.79%) |
| Aug 02, 2016 | 215.68 | 215.68 | 215.68 | 215.68 | 0 | +34.06(+18.75%) |
| Jul 28, 2016 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -22.70(-11.11%) |
| Jul 21, 2016 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | +22.70(+12.50%) |
| Jul 13, 2016 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -45.41(-20.00%) |
| Jun 28, 2016 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| Jun 27, 2016 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -22.70(-9.09%) |
| Jun 21, 2016 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -68.11(-21.43%) |
| Jun 20, 2016 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | +90.81(+40.00%) |
| Jun 03, 2016 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -113.52(-33.33%) |
| Jun 02, 2016 | 227.03 | 385.96 | 227.03 | 340.55 | 0 | +90.81(+36.36%) |
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.
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.