Medical Practitioners Sector (CIX: MSECTOR527 )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 26, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -181.63(-42.11%) |
| Nov 06, 2018 | 431.36 | 431.36 | 431.36 | 431.36 | 0 | +181.63(+72.73%) |
| Nov 05, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | +0.00(+0.00%) |
| Oct 31, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -158.92(-38.89%) |
| Oct 30, 2018 | 408.66 | 408.66 | 408.66 | 408.66 | 0 | -90.81(-18.18%) |
| Oct 26, 2018 | 499.47 | 499.47 | 499.47 | 499.47 | 0 | +0.00(+0.00%) |
| Oct 22, 2018 | 499.47 | 499.47 | 499.47 | 499.47 | 0 | +249.74(+100.00%) |
| Oct 08, 2018 | 249.74 | 249.74 | 249.74 | 249.74 | 0 | -22.70(-8.33%) |
| Oct 05, 2018 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Sep 28, 2018 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -68.11(-20.00%) |
| Sep 27, 2018 | 363.25 | 363.25 | 340.55 | 340.55 | 0 | -113.52(-25.00%) |
| Sep 21, 2018 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | -90.81(-16.67%) |
| Sep 19, 2018 | 544.88 | 544.88 | 544.88 | 544.88 | 0 | -113.52(-17.24%) |
| Sep 18, 2018 | 567.58 | 658.40 | 567.58 | 658.40 | 0 | +181.63(+38.10%) |
| Sep 17, 2018 | 476.77 | 476.77 | 476.77 | 476.77 | 0 | -204.33(-30.00%) |
| Sep 14, 2018 | 681.10 | 681.10 | 681.10 | 681.10 | 0 | +113.52(+20.00%) |
| Sep 13, 2018 | 681.10 | 681.10 | 567.58 | 567.58 | 0 | -113.52(-16.67%) |
| Sep 12, 2018 | 635.69 | 681.10 | 635.69 | 681.10 | 0 | +113.52(+20.00%) |
| Sep 11, 2018 | 567.58 | 567.58 | 567.58 | 567.58 | 0 | +90.81(+19.05%) |
| Sep 10, 2018 | 635.69 | 635.69 | 476.77 | 476.77 | 0 | -90.81(-16.00%) |
| Sep 07, 2018 | 363.25 | 567.58 | 363.25 | 567.58 | 0 | +22.70(+4.17%) |
| Sep 06, 2018 | 544.88 | 544.88 | 544.88 | 544.88 | 0 | +0.00(+0.00%) |
| Sep 05, 2018 | 544.88 | 544.88 | 544.88 | 544.88 | 0 | -90.81(-14.29%) |
| Aug 31, 2018 | 635.69 | 635.69 | 635.69 | 635.69 | 0 | +68.11(+12.00%) |
| Aug 30, 2018 | 454.07 | 567.58 | 454.07 | 567.58 | 0 | +227.03(+66.67%) |
| Aug 29, 2018 | 363.25 | 363.25 | 340.55 | 340.55 | 0 | -68.11(-16.67%) |
| Aug 28, 2018 | 408.66 | 408.66 | 408.66 | 408.66 | 0 | +0.00(+0.00%) |
| Aug 22, 2018 | 408.66 | 408.66 | 408.66 | 408.66 | 0 | +0.00(+0.00%) |
| Aug 17, 2018 | 408.66 | 408.66 | 408.66 | 408.66 | 0 | -45.41(-10.00%) |
| Aug 15, 2018 | 454.07 | 454.07 | 454.07 | 454.07 | 0 | +45.41(+11.11%) |
| Aug 14, 2018 | 408.66 | 408.66 | 408.66 | 408.66 | 0 | -45.41(-10.00%) |
| Aug 13, 2018 | 476.77 | 476.77 | 454.07 | 454.07 | 0 | -136.22(-23.08%) |
| Aug 09, 2018 | 590.29 | 590.29 | 590.29 | 590.29 | 0 | +45.41(+8.33%) |
| Aug 07, 2018 | 544.88 | 544.88 | 544.88 | 544.88 | 0 | +136.22(+33.33%) |
| Aug 06, 2018 | 454.07 | 590.29 | 363.25 | 408.66 | 0 | +0.00(+0.00%) |
| Aug 03, 2018 | 408.66 | 2180 | 408.66 | 408.66 | 0 | +90.81(+28.57%) |
| Aug 02, 2018 | 385.96 | 431.36 | 317.85 | 317.85 | 0 | -68.11(-17.65%) |
| Aug 01, 2018 | 317.85 | 385.96 | 295.14 | 385.96 | 0 | +68.11(+21.43%) |
| Jul 31, 2018 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | +0.00(+0.00%) |
| Jul 23, 2018 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | +0.00(+0.00%) |
| Jul 19, 2018 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | -45.41(-12.50%) |
| Jul 12, 2018 | 363.25 | 363.25 | 363.25 | 363.25 | 0 | +90.81(+33.33%) |
| Jul 11, 2018 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | +0.00(+0.00%) |
| Jul 10, 2018 | 295.14 | 295.14 | 272.44 | 272.44 | 0 | -22.70(-7.69%) |
| Jul 09, 2018 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | +0.00(+0.00%) |
| Jul 06, 2018 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | +22.70(+8.33%) |
| Jul 03, 2018 | 272.44 | 272.44 | 272.44 | 272.44 | 0 | -22.70(-7.69%) |
| Jun 28, 2018 | 295.14 | 295.14 | 295.14 | 295.14 | 0 | -22.70(-7.14%) |
| Jun 26, 2018 | 317.85 | 317.85 | 317.85 | 317.85 | 0 | +90.81(+40.00%) |
| Jun 20, 2018 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +0.00(+0.00%) |
| Jun 19, 2018 | 227.03 | 227.03 | 227.03 | 227.03 | 0 | +22.70(+11.11%) |
| 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%) |
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.