Skip to main content
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 (%)
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%)
Nov 02, 2009 980.23 1267 1236 1253 0 +9.31(+0.75%)
Oct 30, 2009 978.62 1256 1235 1244 0 -9.91(-0.79%)
Oct 29, 2009 969.34 1260 1235 1254 0 +13.20(+1.06%)
Oct 28, 2009 961.71 1249 1218 1241 0 -4.79(-0.38%)
Oct 27, 2009 959.24 1269 1226 1245 0 +3.93(+0.32%)
Oct 26, 2009 974.79 1252 1238 1241 0 -4.20(-0.34%)
Oct 23, 2009 976.73 1259 1234 1246 0 -34.12(-2.67%)
Oct 22, 2009 1015 1303 1272 1280 0 +1.49(+0.12%)
Oct 21, 2009 1016 1302 1271 1278 0 -9.99(-0.78%)
Oct 20, 2009 1014 1330 1271 1288 0 -24.41(-1.86%)
Oct 19, 2009 1039 1325 1302 1313 0 -3.88(-0.29%)
Oct 16, 2009 1053 1331 1305 1317 0 -15.33(-1.15%)
Oct 15, 2009 1066 1348 1315 1332 0 -7.81(-0.58%)
Oct 14, 2009 1068 1348 1298 1340 0 +13.92(+1.05%)
Oct 13, 2009 1063 1345 1311 1326 0 -9.82(-0.74%)
Oct 12, 2009 1337 1363 1314 1336 0 +0.48(+0.04%)
Oct 09, 2009 1327 1341 1316 1335 0 +6.25(+0.47%)
Oct 08, 2009 1315 1341 1301 1329 0 +17.10(+1.30%)
Oct 07, 2009 1304 1326 1288 1312 0 +8.93(+0.69%)
Oct 06, 2009 1280 1314 1270 1303 0 +19.35(+1.51%)
Oct 05, 2009 1279 1324 1259 1284 0 +9.07(+0.71%)
Oct 02, 2009 1310 1328 1249 1274 0 -60.42(-4.53%)
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.