Medical Practitioners Sector (CIX: MSECTOR527 )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2018 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | +0.00(+0.00%) |
| May 25, 2018 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | -68.11(-25.00%) |
| May 21, 2018 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| May 15, 2018 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -59.03(-17.81%) |
| May 11, 2018 | 331.47 | 331.47 | 331.47 | 331.47 | 0 | +127.14(+62.22%) |
| May 09, 2018 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | -136.22(-40.00%) |
| May 08, 2018 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | +136.22(+66.67%) |
| May 02, 2018 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | +0.00(+0.00%) |
| Apr 23, 2018 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | -45.41(-18.18%) |
| Apr 12, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Apr 10, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Apr 05, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Apr 03, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Apr 02, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -90.81(-26.67%) |
| Mar 07, 2018 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | +45.41(+15.38%) |
| Mar 02, 2018 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | -340.55(-53.57%) |
| Feb 26, 2018 | 635.69 | 635.69 | 635.69 | 635.69 | 0 | +22.70(+3.70%) |
| Feb 23, 2018 | 612.99 | 612.99 | 612.99 | 612.99 | 0 | -22.70(-3.57%) |
| Feb 20, 2018 | 635.69 | 635.69 | 635.69 | 635.69 | 0 | -22.70(-3.45%) |
| Feb 13, 2018 | 658.40 | 658.40 | 658.40 | 658.40 | 0 | +385.96(+141.67%) |
| Feb 12, 2018 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Feb 09, 2018 | 295.14 | 295.14 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Feb 02, 2018 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -349.63(-56.20%) |
| Jan 29, 2018 | 622.07 | 622.07 | 622.07 | 622.07 | 0 | -36.33(-5.52%) |
| Jan 26, 2018 | 658.40 | 658.40 | 658.40 | 658.40 | 0 | +340.55(+107.14%) |
| Jan 25, 2018 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | +0.00(+0.00%) |
| Jan 19, 2018 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | -249.74(-44.00%) |
| Jan 17, 2018 | 567.58 | 567.58 | 567.58 | 567.58 | 0 | -56.76(-9.09%) |
| Jan 16, 2018 | 317.85 | 624.34 | 317.85 | 624.34 | 0 | +56.76(+10.00%) |
| Jan 12, 2018 | 567.58 | 567.58 | 567.58 | 567.58 | 0 | +2.27(+0.40%) |
| Jan 11, 2018 | 513.09 | 590.29 | 513.09 | 565.31 | 0 | +111.25(+24.50%) |
| Jan 09, 2018 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | +22.70(+5.26%) |
| Jan 05, 2018 | 431.36 | 431.36 | 431.36 | 431.36 | 0 | +204.33(+90.00%) |
| Dec 29, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -158.92(-41.18%) |
| Dec 27, 2017 | 385.96 | 385.96 | 385.96 | 385.96 | 0 | +4.54(+1.19%) |
| Dec 22, 2017 | 381.42 | 381.42 | 381.42 | 381.42 | 0 | +131.68(+52.73%) |
| Dec 20, 2017 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +45.41(+22.22%) |
| Dec 19, 2017 | 249.74 | 249.74 | 181.63 | 204.33 | 0 | -45.41(-18.18%) |
| Dec 18, 2017 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +22.70(+10.00%) |
| Dec 15, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| Dec 14, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -22.70(-9.09%) |
| Dec 12, 2017 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Dec 11, 2017 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -22.70(-8.33%) |
| Dec 06, 2017 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -90.81(-25.00%) |
| Dec 05, 2017 | 363.25 | 363.25 | 363.25 | 363.25 | 0 | +113.52(+45.45%) |
| Dec 04, 2017 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Dec 01, 2017 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Nov 28, 2017 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -92.18(-26.96%) |
| Nov 27, 2017 | 341.91 | 341.91 | 341.91 | 341.91 | 0 | -112.15(-24.70%) |
| Nov 21, 2017 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | +0.00(+0.00%) |
| Nov 20, 2017 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | -68.11(-13.04%) |
| Nov 17, 2017 | 499.47 | 522.18 | 499.47 | 522.18 | 0 | +0.00(+0.00%) |
| Nov 16, 2017 | 454.07 | 522.18 | 454.07 | 522.18 | 0 | +181.63(+53.33%) |
| Nov 15, 2017 | 463.15 | 463.15 | 340.55 | 340.55 | 0 | -147.57(-30.23%) |
| Nov 10, 2017 | 488.12 | 488.12 | 488.12 | 488.12 | 0 | +34.06(+7.50%) |
| Nov 09, 2017 | 408.66 | 492.66 | 336.01 | 454.07 | 0 | +90.81(+25.00%) |
| Nov 08, 2017 | 249.74 | 408.66 | 249.74 | 363.25 | 0 | +113.52(+45.45%) |
| Nov 07, 2017 | 204.33 | 249.74 | 204.33 | 249.74 | 0 | +113.52(+83.33%) |
| Oct 31, 2017 | 136.22 | 136.22 | 136.22 | 136.22 | 0 | +0.00(+0.00%) |
| Oct 27, 2017 | 136.22 | 136.22 | 136.22 | 136.22 | 0 | +0.00(+0.00%) |
| Oct 25, 2017 | 136.22 | 136.22 | 136.22 | 136.22 | 0 | +0.00(+0.00%) |
| Oct 24, 2017 | 158.92 | 158.92 | 136.22 | 136.22 | 0 | -22.70(-14.29%) |
| Oct 23, 2017 | 158.92 | 158.92 | 158.92 | 158.92 | 0 | +0.00(+0.00%) |
| Oct 20, 2017 | 192.98 | 192.98 | 158.92 | 158.92 | 0 | -34.06(-17.65%) |
| Oct 18, 2017 | 192.98 | 192.98 | 192.98 | 192.98 | 0 | -11.35(-5.56%) |
| Oct 17, 2017 | 204.33 | 204.33 | 136.22 | 204.33 | 0 | +22.70(+12.50%) |
| Oct 10, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -4.54(-2.44%) |
| Oct 03, 2017 | 186.17 | 186.17 | 186.17 | 186.17 | 0 | +4.54(+2.50%) |
| Sep 21, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | +0.00(+0.00%) |
| Sep 12, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | +0.00(+0.00%) |
| Sep 05, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | +0.00(+0.00%) |
| Aug 31, 2017 | 181.63 | 181.63 | 181.63 | 181.63 | 0 | -22.70(-11.11%) |
| Aug 28, 2017 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | -34.05(-14.29%) |
| Aug 23, 2017 | 238.38 | 238.38 | 238.38 | 238.38 | 0 | +33.37(+16.28%) |
| Aug 21, 2017 | 205.01 | 205.01 | 205.01 | 205.01 | 0 | +0.68(+0.33%) |
| Aug 10, 2017 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | -22.70(-10.00%) |
| Aug 09, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| Aug 07, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| Aug 02, 2017 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | -2.27(-0.99%) |
| Jul 25, 2017 | 229.30 | 229.30 | 229.30 | 229.30 | 0 | -20.43(-8.18%) |
| Jul 13, 2017 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Jul 12, 2017 | 272.44 | 272.44 | 249.74 | 249.74 | 0 | -22.70(-8.33%) |
| Jul 11, 2017 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -45.41(-14.29%) |
| Jul 06, 2017 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | -22.70(-6.67%) |
| Jul 05, 2017 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | +0.00(+0.00%) |
| Jul 03, 2017 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | +0.00(+0.00%) |
| Jun 27, 2017 | 340.55 | 340.55 | 340.55 | 340.55 | 0 | -11.35(-3.23%) |
| Jun 26, 2017 | 351.90 | 351.90 | 351.90 | 351.90 | 0 | +11.35(+3.33%) |
| Jun 23, 2017 | 363.25 | 363.25 | 340.55 | 340.55 | 0 | -56.76(-14.29%) |
| Jun 21, 2017 | 397.31 | 397.31 | 397.31 | 397.31 | 0 | -56.76(-12.50%) |
| Jun 19, 2017 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | +0.00(+0.00%) |
| Jun 14, 2017 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | -204.33(-31.03%) |
| Jun 13, 2017 | 476.77 | 658.40 | 476.77 | 658.40 | 0 | +204.33(+45.00%) |
| Jun 08, 2017 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | -90.81(-16.67%) |
| Jun 07, 2017 | 454.07 | 544.88 | 454.07 | 544.88 | 0 | +86.27(+18.81%) |
| Jun 06, 2017 | 454.07 | 458.61 | 454.07 | 458.61 | 0 | -86.27(-15.83%) |
| Jun 05, 2017 | 340.55 | 544.88 | 340.55 | 544.88 | 0 | +204.33(+60.00%) |
| Jun 02, 2017 | 272.44 | 340.55 | 90.81 | 340.55 | 0 | -113.52(-25.00%) |
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.