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 (%)
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%)
Oct 01, 2012 1707 1711 1705 1711 0 +13.72(+0.81%)
Sep 28, 2012 526.85 1702 1684 1697 0 +3.93(+0.23%)
Sep 27, 2012 540.47 1702 1691 1693 0 -0.61(-0.04%)
Sep 26, 2012 519.36 1704 1681 1694 0 +3.93(+0.23%)
Sep 25, 2012 539.95 1707 1678 1690 0 -17.04(-1.00%)
Sep 24, 2012 560.83 1723 1705 1707 0 -8.56(-0.50%)
Sep 21, 2012 549.13 1718 1701 1715 0 +0.00(+0.00%)
Sep 20, 2012 1698 1724 1702 1715 0 -12.76(-0.74%)
Sep 19, 2012 1725 1741 1702 1728 0 -6.56(-0.38%)
Sep 18, 2012 1716 1735 1720 1735 0 +27.38(+1.60%)
Sep 17, 2012 1710 1723 1706 1707 0 -7.72(-0.45%)
Sep 14, 2012 1704 1723 1708 1715 0 -1.31(-0.08%)
Sep 13, 2012 1718 1726 1702 1716 0 -13.38(-0.77%)
Sep 12, 2012 1705 1734 1711 1730 0 +18.20(+1.06%)
Sep 11, 2012 1718 1747 1703 1711 0 -9.51(-0.55%)
Sep 10, 2012 1728 1739 1718 1721 0 -8.70(-0.50%)
Sep 07, 2012 1740 1753 1712 1730 0 -27.66(-1.57%)
Sep 06, 2012 1701 1771 1687 1757 0 +57.98(+3.41%)
Sep 05, 2012 1719 1733 1695 1699 0 -20.30(-1.18%)
Sep 04, 2012 1731 1754 1693 1720 0 -9.58(-0.55%)
Aug 31, 2012 1729 1729 1729 0 +37.04(+2.19%)
Aug 30, 2012 1643 1696 1637 1692 0 +36.84(+2.23%)
Aug 29, 2012 1636 1688 1641 1655 0 +24.75(+1.52%)
Aug 27, 2012 1641 1645 1626 1631 0 -22.34(-1.35%)
Aug 24, 2012 1642 1656 1626 1653 0 +3.38(+0.20%)
Aug 23, 2012 1646 1658 1631 1650 0 +2.63(+0.16%)
Aug 22, 2012 1648 1675 1644 1647 0 -23.85(-1.43%)
Aug 21, 2012 1673 1683 1659 1671 0 -6.80(-0.41%)
Aug 20, 2012 1669 1686 1647 1678 0 -3.50(-0.21%)
Aug 17, 2012 1642 1691 1646 1681 0 +26.32(+1.59%)
Aug 16, 2012 1633 1656 1633 1655 0 +13.34(+0.81%)
Aug 15, 2012 1626 1644 1623 1641 0 +11.00(+0.67%)
Aug 14, 2012 1643 1654 1624 1630 0 -4.74(-0.29%)
Aug 13, 2012 1640 1645 1622 1635 0 -9.25(-0.56%)
Aug 11, 2012 1646 1664 1636 1644 0 +0.00(+0.00%)
Aug 10, 2012 1646 1664 1636 1644 0 -10.07(-0.61%)
Aug 09, 2012 1627 1657 1625 1654 0 +29.57(+1.82%)
Aug 08, 2012 1627 1663 1622 1625 0 -12.15(-0.74%)
Aug 07, 2012 1645 1658 1629 1637 0 -15.36(-0.93%)
Aug 06, 2012 1622 1666 1621 1652 0 +26.30(+1.62%)
Aug 03, 2012 1641 1648 1623 1626 0 -1.96(-0.12%)
Aug 02, 2012 1621 1652 1619 1628 0 +2.14(+0.13%)
Aug 01, 2012 1631 1643 1620 1626 0 -2.37(-0.15%)
Jul 31, 2012 1674 1683 1620 1628 0 -48.03(-2.87%)
Jul 30, 2012 1684 1697 1669 1676 0 -7.32(-0.43%)
Jul 27, 2012 1674 1702 1668 1684 0 +14.16(+0.85%)
Jul 26, 2012 1665 1686 1643 1669 0 +19.17(+1.16%)
Jul 25, 2012 1668 1668 1639 1650 0 -10.85(-0.65%)
Jul 24, 2012 1655 1673 1653 1661 0 +5.73(+0.35%)
Jul 23, 2012 1640 1664 1639 1655 0 -7.73(-0.46%)
Jul 20, 2012 1657 1672 1655 1663 0 -4.72(-0.28%)
Jul 19, 2012 1663 1679 1651 1668 0 +8.17(+0.49%)
Jul 18, 2012 1651 1676 1638 1660 0 +11.28(+0.68%)
Jul 17, 2012 1653 1671 1632 1648 0 -7.18(-0.43%)
Jul 16, 2012 1639 1668 1631 1656 0 -0.21(-0.01%)
Jul 14, 2012 1673 1690 1648 1656 0 +0.00(+0.00%)
Jul 13, 2012 1673 1690 1648 1656 0 -31.29(-1.85%)
Jul 12, 2012 1682 1689 1665 1687 0 -0.83(-0.05%)
Jul 11, 2012 1680 1729 1663 1688 0 +14.78(+0.88%)
Jul 10, 2012 1695 1703 1659 1673 0 -9.52(-0.57%)
Jul 09, 2012 1721 1732 1675 1683 0 -50.23(-2.90%)
Jul 06, 2012 1712 1736 1705 1733 0 +13.73(+0.80%)
Jul 05, 2012 1721 1741 1709 1719 0 -16.23(-0.94%)
Jul 03, 2012 1735 1735 1735 0 -9.19(-0.53%)
Jul 02, 2012 1713 1758 1698 1745 0 +26.25(+1.53%)
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%)
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.