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 (%)
Jan 29, 2010 1122 1391 1321 1324 0 -60.95(-4.40%)
Jan 28, 2010 1400 1406 1360 1385 0 -17.57(-1.25%)
Jan 27, 2010 1125 1409 1384 1403 0 +7.12(+0.51%)
Jan 26, 2010 1119 1421 1382 1395 0 -1.17(-0.08%)
Jan 25, 2010 889.74 1405 1379 1397 0 +4.84(+0.35%)
Jan 22, 2010 1117 1400 1358 1392 0 +4.35(+0.31%)
Jan 21, 2010 1387 1405 1377 1387 0 -6.13(-0.44%)
Jan 20, 2010 1132 1412 1366 1394 0 -5.69(-0.41%)
Jan 19, 2010 1126 1416 1370 1399 0 +7.04(+0.51%)
Jan 15, 2010 1392 1392 1392 0 -1.52(-0.11%)
Jan 14, 2010 1108 1409 1366 1394 0 +10.85(+0.78%)
Jan 13, 2010 1353 1392 1346 1383 0 +23.25(+1.71%)
Jan 12, 2010 1091 1380 1302 1360 0 -3.69(-0.27%)
Jan 11, 2010 1102 1385 1355 1363 0 +0.13(+0.01%)
Jan 08, 2010 1085 1372 1329 1363 0 +4.14(+0.30%)
Jan 07, 2010 1068 1366 1309 1359 0 +5.90(+0.44%)
Jan 06, 2010 1343 1366 1308 1353 0 +10.21(+0.76%)
Jan 05, 2010 1360 1372 1316 1343 0 -33.48(-2.43%)
Jan 04, 2010 1354 1404 1324 1376 0 +28.52(+2.12%)
Dec 31, 2009 1348 1348 1348 0 +12.17(+0.91%)
Dec 30, 2009 1049 1341 1299 1336 0 +21.58(+1.64%)
Dec 29, 2009 1042 1318 1291 1314 0 +4.87(+0.37%)
Dec 28, 2009 1043 1329 1294 1309 0 -2.58(-0.20%)
Dec 24, 2009 1312 1312 1312 0 +3.85(+0.29%)
Dec 23, 2009 1046 1327 1287 1308 0 +1.66(+0.13%)
Dec 22, 2009 1036 1327 1288 1306 0 +5.38(+0.41%)
Dec 21, 2009 1046 1337 1289 1301 0 +1.70(+0.13%)
Dec 18, 2009 1043 1333 1293 1299 0 -12.06(-0.92%)
Dec 17, 2009 1000 1337 1242 1311 0 +49.89(+3.95%)
Dec 16, 2009 998.25 1287 1239 1261 0 -18.98(-1.48%)
Dec 15, 2009 777.60 1295 1252 1280 0 +12.04(+0.95%)
Dec 14, 2009 1259 1279 1237 1268 0 +0.59(+0.05%)
Dec 11, 2009 1033 1311 1243 1268 0 -31.52(-2.43%)
Dec 10, 2009 1063 1333 1291 1299 0 -26.84(-2.02%)
Dec 09, 2009 1066 1334 1292 1326 0 -5.00(-0.38%)
Dec 08, 2009 1053 1336 1304 1331 0 +7.68(+0.58%)
Dec 07, 2009 1043 1329 1293 1324 0 +6.64(+0.50%)
Dec 04, 2009 1030 1321 1286 1317 0 +32.72(+2.55%)
Dec 03, 2009 1047 1314 1281 1284 0 -18.02(-1.38%)
Dec 02, 2009 1060 1335 1294 1302 0 -16.60(-1.26%)
Dec 01, 2009 1037 1336 1276 1319 0 +24.33(+1.88%)
Nov 30, 2009 1029 1322 1273 1294 0 -16.07(-1.23%)
Nov 27, 2009 813.71 1326 1297 1310 0 -14.25(-1.08%)
Nov 25, 2009 1325 1325 1325 0 +9.79(+0.74%)
Nov 24, 2009 1046 1323 1292 1315 0 -0.14(-0.01%)
Nov 23, 2009 1026 1322 1282 1315 0 +34.39(+2.69%)
Nov 20, 2009 1020 1302 1276 1281 0 -14.75(-1.14%)
Nov 19, 2009 1044 1317 1276 1295 0 -21.03(-1.60%)
Nov 18, 2009 1332 1332 1305 1316 0 -14.59(-1.10%)
Nov 17, 2009 1067 1340 1312 1331 0 -1.06(-0.08%)
Nov 16, 2009 1061 1355 1318 1332 0 +15.61(+1.19%)
Nov 13, 2009 1035 1328 1289 1317 0 +8.51(+0.65%)
Nov 12, 2009 1067 1340 1298 1308 0 -28.85(-2.16%)
Nov 11, 2009 1084 1366 1324 1337 0 -4.52(-0.34%)
Nov 10, 2009 1075 1361 1324 1341 0 +1.75(+0.13%)
Nov 09, 2009 1061 1366 1310 1340 0 +22.88(+1.74%)
Nov 06, 2009 1022 1322 1281 1317 0 +29.76(+2.31%)
Nov 05, 2009 987.19 1296 1246 1287 0 +42.48(+3.41%)
Nov 04, 2009 996.81 1275 1240 1245 0 -18.63(-1.47%)
Nov 03, 2009 981.79 1276 1246 1263 0 +9.93(+0.79%)
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.