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 (%)
Feb 27, 2009 755.76 813.93 745.62 771.17 0 -3.54(-0.46%)
Feb 26, 2009 786.45 797.09 739.39 774.71 0 -9.18(-1.17%)
Feb 25, 2009 771.58 795.35 762.26 783.89 0 -0.83(-0.11%)
Feb 24, 2009 780.39 790.50 777.15 784.71 0 +12.41(+1.61%)
Feb 23, 2009 787.43 801.66 765.28 772.30 0 -18.67(-2.36%)
Feb 20, 2009 815.41 829.14 768.39 790.97 0 -42.45(-5.09%)
Feb 19, 2009 844.64 864.88 816.11 833.42 0 -1.71(-0.21%)
Feb 18, 2009 827.17 878.58 810.48 835.13 0 +1.59(+0.19%)
Feb 17, 2009 823.61 838.64 808.88 833.54 0 +16.95(+2.08%)
Feb 16, 2009 807.52 828.87 792.60 816.59 0 +0.00(+0.00%)
Feb 13, 2009 807.52 828.87 792.60 816.59 0 +11.53(+1.43%)
Feb 12, 2009 802.37 808.22 777.65 805.06 0 +10.55(+1.33%)
Feb 11, 2009 777.02 800.88 752.28 794.51 0 +7.29(+0.93%)
Feb 10, 2009 775.25 804.04 741.07 787.22 0 -1.25(-0.16%)
Feb 09, 2009 790.00 802.14 786.30 788.47 0 -1.70(-0.22%)
Feb 06, 2009 769.57 796.22 765.84 790.17 0 +11.39(+1.46%)
Feb 05, 2009 772.57 786.78 769.41 778.78 0 -1.09(-0.14%)
Feb 04, 2009 786.66 788.51 767.20 779.87 0 -3.24(-0.41%)
Feb 03, 2009 767.10 792.93 755.10 783.11 0 +16.32(+2.13%)
Feb 02, 2009 772.79 784.16 759.27 766.79 0 -8.13(-1.05%)
Jan 30, 2009 791.23 803.44 742.41 774.92 0 -11.39(-1.45%)
Jan 29, 2009 760.16 791.37 745.88 786.31 0 +30.66(+4.06%)
Jan 28, 2009 745.03 762.86 724.34 755.65 0 +30.39(+4.19%)
Jan 27, 2009 715.65 736.90 706.50 725.26 0 +3.51(+0.49%)
Jan 26, 2009 724.88 749.20 700.61 721.75 0 -18.68(-2.52%)
Jan 23, 2009 754.87 775.82 710.27 740.43 0 -5.17(-0.69%)
Jan 22, 2009 751.09 769.89 731.39 745.60 0 -11.24(-1.48%)
Jan 21, 2009 772.84 810.04 727.42 756.84 0 -31.16(-3.95%)
Jan 20, 2009 823.51 848.43 766.87 788.00 0 -54.10(-6.42%)
Jan 19, 2009 841.98 862.57 801.49 842.09 0 +0.00(+0.00%)
Jan 16, 2009 841.98 862.57 801.49 842.09 0 -2.31(-0.27%)
Jan 15, 2009 857.53 866.12 828.68 844.40 0 -20.28(-2.35%)
Jan 14, 2009 884.59 898.74 851.27 864.68 0 -32.80(-3.66%)
Jan 13, 2009 883.79 904.94 865.28 897.49 0 +8.21(+0.92%)
Jan 12, 2009 887.34 918.99 869.63 889.28 0 +8.63(+0.98%)
Jan 09, 2009 860.83 893.80 821.82 880.65 0 +10.59(+1.22%)
Jan 08, 2009 848.99 892.73 805.59 870.06 0 +24.60(+2.91%)
Jan 07, 2009 841.45 869.87 825.64 845.46 0 -8.37(-0.98%)
Jan 06, 2009 830.66 859.97 805.84 853.82 0 +18.79(+2.25%)
Jan 05, 2009 851.28 858.01 828.48 835.03 0 -16.78(-1.97%)
Jan 02, 2009 820.66 856.79 792.53 851.81 0 +27.82(+3.38%)
Jan 01, 2009 794.52 832.09 790.00 823.99 0 +0.00(+0.00%)
Dec 31, 2008 794.52 832.09 790.00 823.99 0 +11.76(+1.45%)
Dec 30, 2008 805.04 823.14 793.85 812.23 0 +18.47(+2.33%)
Dec 29, 2008 781.12 812.17 755.11 793.76 0 +2.91(+0.37%)
Dec 26, 2008 789.77 807.82 754.66 790.84 0 -11.58(-1.44%)
Dec 25, 2008 812.21 826.49 769.58 802.42 0 +0.00(+0.00%)
Dec 24, 2008 812.21 826.49 769.58 802.42 0 -5.95(-0.74%)
Dec 23, 2008 777.17 811.32 769.62 808.37 0 +35.27(+4.56%)
Dec 22, 2008 782.64 799.83 758.45 773.10 0 +12.12(+1.59%)
Dec 19, 2008 749.29 788.32 723.38 760.98 0 +8.35(+1.11%)
Dec 18, 2008 741.74 759.00 732.36 752.63 0 +11.50(+1.55%)
Dec 17, 2008 730.29 751.66 725.92 741.13 0 +18.15(+2.51%)
Dec 16, 2008 732.74 745.54 709.38 722.98 0 -12.09(-1.64%)
Dec 15, 2008 747.87 767.00 729.23 735.06 0 -25.18(-3.31%)
Dec 12, 2008 748.45 761.40 742.55 760.24 0 -3.35(-0.44%)
Dec 11, 2008 766.13 781.42 748.19 763.59 0 -12.21(-1.57%)
Dec 10, 2008 734.09 791.62 731.27 775.80 0 +24.20(+3.22%)
Dec 09, 2008 736.19 766.34 713.33 751.61 0 -6.24(-0.82%)
Dec 08, 2008 702.96 775.91 672.31 757.85 0 +45.77(+6.43%)
Dec 05, 2008 720.62 733.80 673.91 712.08 0 -26.92(-3.64%)
Dec 04, 2008 756.32 768.94 726.26 739.00 0 -20.43(-2.69%)
Dec 03, 2008 746.98 772.44 733.64 759.43 0 +0.98(+0.13%)
Dec 02, 2008 758.96 778.62 708.88 758.45 0 -2.04(-0.27%)
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.