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, 2015 9989 9989 9762 9762 0 -454.08(-4.44%)
Jun 29, 2015 10898 10898 9989 10216 0 -658.40(-6.05%)
Jun 26, 2015 9944 10875 9740 10875 0 +1793.58(+19.75%)
Jun 25, 2015 9308 9308 8945 9081 0 -158.92(-1.72%)
Jun 24, 2015 9308 9308 9240 9240 0 +0.00(+0.00%)
Jun 23, 2015 10216 10216 9240 9240 0 +0.00(+0.00%)
Jun 22, 2015 9286 9672 9240 9240 0 -295.14(-3.10%)
Jun 19, 2015 9240 10716 9081 9535 0 +431.36(+4.74%)
Jun 18, 2015 10216 10216 9104 9104 0 -1112.48(-10.89%)
Jun 17, 2015 9490 10444 9490 10216 0 +771.93(+8.17%)
Jun 16, 2015 9740 10194 9422 9445 0 +136.22(+1.46%)
Jun 15, 2015 10171 10898 9308 9308 0 -840.05(-8.28%)
Jun 12, 2015 10148 10148 10148 10148 0 +385.98(+3.95%)
Jun 11, 2015 10387 10784 9762 9762 0 +0.00(+0.00%)
Jun 10, 2015 10898 10898 9762 9762 0 -1135.18(-10.42%)
Jun 09, 2015 10444 10898 10216 10898 0 +998.96(+10.09%)
Jun 08, 2015 9762 10852 9762 9899 0 -953.56(-8.79%)
Jun 05, 2015 9762 10852 9649 10852 0 +1089.78(+11.16%)
Jun 04, 2015 8741 9989 8741 9762 0 +1021.65(+11.69%)
Jun 03, 2015 8627 8741 7946 8741 0 +113.52(+1.32%)
Jun 02, 2015 8378 8627 7719 8627 0 +681.10(+8.57%)
Jun 01, 2015 8014 8275 7492 7946 0 +0.00(+0.00%)
May 29, 2015 8309 8309 7674 7946 0 -363.26(-4.37%)
May 28, 2015 8332 8332 7935 8309 0 +930.84(+12.62%)
May 27, 2015 7379 7696 7379 7379 0 -113.52(-1.52%)
May 26, 2015 8060 8196 7492 7492 0 -476.77(-5.98%)
May 22, 2015 7969 7969 7969 7969 0 -658.39(-7.63%)
May 21, 2015 8582 8627 8207 8627 0 +681.10(+8.57%)
May 20, 2015 7923 7946 7401 7946 0 +113.51(+1.45%)
May 19, 2015 7946 7946 7265 7833 0 -113.51(-1.43%)
May 18, 2015 8741 8741 7537 7946 0 -567.59(-6.67%)
May 15, 2015 7447 8627 7447 8514 0 +1157.87(+15.74%)
May 14, 2015 7719 7923 7265 7356 0 +272.44(+3.85%)
May 13, 2015 7401 7401 7083 7083 0 -635.69(-8.24%)
May 12, 2015 7946 8219 7038 7719 0 -113.52(-1.45%)
May 11, 2015 8605 8605 7719 7833 0 +317.85(+4.23%)
May 08, 2015 6811 7515 6811 7515 0 +703.80(+10.33%)
May 07, 2015 7265 7651 6516 6811 0 -454.06(-6.25%)
May 06, 2015 7265 7265 6516 7265 0 +22.70(+0.31%)
May 05, 2015 7833 8854 6811 7242 0 +204.33(+2.90%)
May 04, 2015 8718 8741 7038 7038 0 -1135.17(-13.89%)
May 01, 2015 8287 8741 7901 8173 0 -340.55(-4.00%)
Apr 30, 2015 6811 8514 6811 8514 0 +1135.17(+15.38%)
Apr 29, 2015 8173 8854 6561 7379 0 -794.62(-9.72%)
Apr 28, 2015 8605 8627 8173 8173 0 +340.55(+4.35%)
Apr 27, 2015 7606 8854 7061 7833 0 -567.58(-6.76%)
Apr 24, 2015 8741 8854 6875 8400 0 -340.55(-3.90%)
Apr 23, 2015 7095 8741 7038 8741 0 +1611.94(+22.61%)
Apr 22, 2015 6380 7606 6380 7129 0 +408.65(+6.08%)
Apr 21, 2015 5131 7606 5131 6720 0 +2020.60(+43.00%)
Apr 20, 2015 4700 4700 4609 4700 0 +0.00(+0.00%)
Apr 17, 2015 4404 4700 4404 4700 0 +749.21(+18.97%)
Apr 16, 2015 5004 5004 3950 3950 0 -1135.17(-22.32%)
Apr 15, 2015 5517 5517 4450 5086 0 +544.88(+12.00%)
Apr 14, 2015 4881 5222 4314 4541 0 -681.10(-13.04%)
Apr 13, 2015 5903 5903 5154 5222 0 -681.10(-11.54%)
Apr 10, 2015 6425 6550 5676 5903 0 -958.08(-13.96%)
Apr 09, 2015 6861 6861 6861 6861 0 +504.02(+7.93%)
Apr 08, 2015 6697 6924 6357 6357 0 -385.96(-5.72%)
Apr 07, 2015 6947 6949 6357 6743 0 -181.62(-2.62%)
Apr 06, 2015 6856 7719 6856 6924 0 -340.55(-4.69%)
Apr 02, 2015 7265 7265 7265 7265 0 -317.85(-4.19%)
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.