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 (%)
Jan 14, 2021 15143 15143 12600 14167 0 -408.60(-2.80%)
Jan 13, 2021 12941 14621 12487 14576 0 +5062.82(+53.22%)
Dec 23, 2020 9762 9762 8173 9513 0 -158.92(-1.64%)
Dec 22, 2020 9081 11125 9081 9672 0 +22.70(+0.24%)
Dec 21, 2020 8355 9740 7129 9649 0 +1362.20(+16.44%)
Dec 18, 2020 7265 9989 7197 8287 0 +340.55(+4.29%)
Dec 17, 2020 8627 8627 7220 7946 0 -227.04(-2.78%)
Dec 16, 2020 7696 8173 7606 8173 0 +0.00(+0.00%)
Dec 15, 2020 7719 8173 7696 8173 0 +0.00(+0.00%)
Dec 14, 2020 7878 8627 7106 8173 0 -454.06(-5.26%)
Dec 11, 2020 6811 8627 6607 8627 0 +1566.53(+22.19%)
Dec 10, 2020 8627 8627 6697 7061 0 -431.37(-5.76%)
Dec 09, 2020 5903 8400 5903 7492 0 +363.26(+5.10%)
Dec 08, 2020 6924 7129 6130 7129 0 -363.26(-4.85%)
Dec 07, 2020 7855 8968 6312 7492 0 -227.03(-2.94%)
Dec 04, 2020 7447 8468 7038 7719 0 -113.52(-1.45%)
Dec 03, 2020 7946 8854 6357 7833 0 +113.52(+1.47%)
Dec 02, 2020 6811 7719 6811 7719 0 +227.03(+3.03%)
Dec 01, 2020 6470 7719 6130 7492 0 +612.99(+8.91%)
Nov 30, 2020 7447 8832 4813 6879 0 -1067.05(-13.43%)
Nov 27, 2020 8627 8627 6380 7946 0 -1816.27(-18.60%)
Nov 25, 2020 9762 9762 9762 9762 0 +113.52(+1.18%)
Nov 24, 2020 7651 9649 7651 9649 0 +1997.89(+26.11%)
Nov 23, 2020 8582 8763 6357 7651 0 -522.18(-6.39%)
Nov 20, 2020 9081 9172 8173 8173 0 -590.28(-6.74%)
Nov 19, 2020 11125 11125 8514 8763 0 -1339.53(-13.26%)
Nov 18, 2020 8968 10103 8968 10103 0 +1021.68(+11.25%)
Nov 17, 2020 9762 10216 9036 9081 0 -1135.18(-11.11%)
Nov 16, 2020 9127 10216 8741 10216 0 +0.00(+0.00%)
Nov 13, 2020 9989 10648 8990 10216 0 +227.05(+2.27%)
Nov 12, 2020 9513 10739 7992 9989 0 +953.54(+10.55%)
Nov 11, 2020 9308 10194 8854 9036 0 -1634.59(-15.32%)
Nov 10, 2020 10058 10670 9081 10670 0 +590.20(+5.85%)
Nov 09, 2020 10784 10784 9127 10080 0 -703.80(-6.53%)
Nov 06, 2020 8854 10784 8854 10784 0 +1021.68(+10.47%)
Nov 05, 2020 10875 10875 8309 9762 0 -681.08(-6.52%)
Nov 04, 2020 9762 10807 9762 10444 0 -181.60(-1.71%)
Nov 03, 2020 11352 11352 10239 10625 0 +181.60(+1.74%)
Nov 02, 2020 11352 11352 10239 10444 0 -1135.20(-9.80%)
Oct 30, 2020 12033 12260 10466 11579 0 -658.40(-5.38%)
Oct 29, 2020 10693 12487 10285 12237 0 +885.50(+7.80%)
Oct 28, 2020 10898 11579 9127 11352 0 +658.30(+6.16%)
Oct 27, 2020 10670 11284 10557 10693 0 -1112.40(-9.42%)
Oct 26, 2020 10898 12373 10852 11806 0 -227.00(-1.89%)
Oct 23, 2020 10898 12146 10557 12033 0 +1135.10(+10.42%)
Oct 22, 2020 10216 10898 10103 10898 0 +749.20(+7.38%)
Oct 21, 2020 10330 10898 10148 10148 0 -295.10(-2.83%)
Oct 20, 2020 10784 10784 9876 10444 0 +45.40(+0.44%)
Oct 19, 2020 10784 10784 9535 10398 0 +249.70(+2.46%)
Oct 16, 2020 10784 10784 9649 10148 0 +385.98(+3.95%)
Oct 15, 2020 9876 11125 8854 9762 0 -908.08(-8.51%)
Oct 14, 2020 10670 10670 9081 10670 0 -68.20(-0.64%)
Oct 13, 2020 10898 11125 9899 10739 0 -158.90(-1.46%)
Oct 12, 2020 9762 11806 9308 10898 0 -227.00(-2.04%)
Oct 09, 2020 9535 11329 9535 11125 0 +1271.37(+12.90%)
Oct 08, 2020 10421 10421 9081 9853 0 -136.22(-1.36%)
Oct 07, 2020 10670 10670 8650 9989 0 -1044.35(-9.47%)
Oct 06, 2020 12714 12714 10784 11034 0 -1226.00(-10.00%)
Oct 05, 2020 8627 12260 8627 12260 0 +4177.43(+51.69%)
Oct 02, 2020 9944 10670 8082 8082 0 -1793.56(-18.16%)
Oct 01, 2020 10898 10898 9308 9876 0 -1021.67(-9.38%)
Sep 30, 2020 11397 12827 10670 10898 0 -45.40(-0.41%)
Sep 29, 2020 11783 12214 10330 10943 0 -1543.80(-12.36%)
Sep 28, 2020 12600 12600 11352 12487 0 -227.00(-1.79%)
Sep 25, 2020 11352 12714 10353 12714 0 +227.00(+1.82%)
Sep 24, 2020 12714 12714 11125 12487 0 -204.30(-1.61%)
Sep 23, 2020 11511 12941 11034 12691 0 +1203.20(+10.47%)
Sep 22, 2020 11193 13395 10194 11488 0 +408.70(+3.69%)
Sep 21, 2020 12964 13622 9104 11079 0 -1861.70(-14.39%)
Sep 18, 2020 14212 14212 11715 12941 0 -1475.70(-10.24%)
Sep 17, 2020 15892 15892 13077 14417 0 -204.30(-1.40%)
Sep 16, 2020 13463 15416 9240 14621 0 +1112.40(+8.23%)
Sep 15, 2020 12827 13622 11579 13508 0 -227.00(-1.65%)
Sep 14, 2020 15416 15552 12578 13736 0 -1680.00(-10.90%)
Sep 11, 2020 16755 18140 13463 15416 0 -1271.40(-7.62%)
Sep 10, 2020 13622 16687 12941 16687 0 +3064.90(+22.50%)
Sep 09, 2020 10216 13622 10216 13622 0 +2270.40(+20.00%)
Sep 08, 2020 13032 13849 11125 11352 0 -1021.70(-8.26%)
Sep 04, 2020 10444 12827 10444 12373 0 +2202.20(+21.65%)
Sep 03, 2020 8627 10194 8400 10171 0 +1543.85(+17.90%)
Sep 02, 2020 8627 8695 7969 8627 0 +249.73(+2.98%)
Sep 01, 2020 7969 8695 7719 8378 0 +703.81(+9.17%)
Aug 31, 2020 8355 8355 7038 7674 0 -953.54(-11.05%)
Aug 28, 2020 7855 8695 7265 8627 0 +771.91(+9.83%)
Aug 27, 2020 6811 8037 6811 7855 0 +1044.35(+15.33%)
Aug 26, 2020 6811 7696 6470 6811 0 -317.84(-4.46%)
Aug 25, 2020 8287 8400 7129 7129 0 -1271.39(-15.14%)
Aug 24, 2020 7946 8446 6470 8400 0 +499.47(+6.32%)
Aug 21, 2020 7946 8105 6924 7901 0 +68.11(+0.87%)
Aug 20, 2020 6357 8014 6130 7833 0 +1135.17(+16.95%)
Aug 19, 2020 6766 6766 5676 6697 0 -68.11(-1.01%)
Aug 18, 2020 7719 7719 6289 6766 0 -295.14(-4.18%)
Aug 17, 2020 7038 7606 6130 7061 0 -204.33(-2.81%)
Aug 14, 2020 6357 7265 6175 7265 0 +908.13(+14.29%)
Aug 13, 2020 4450 6516 4314 6357 0 +681.10(+12.00%)
Aug 12, 2020 4541 5676 4268 5676 0 +1294.08(+29.53%)
Aug 11, 2020 3860 4995 3860 4382 0 +295.15(+7.22%)
Aug 10, 2020 4177 4314 3587 4087 0 +113.51(+2.86%)
Aug 07, 2020 5222 5222 3405 3973 0 +45.41(+1.16%)
Aug 06, 2020 4495 4495 3428 3928 0 -567.58(-12.63%)
Aug 05, 2020 4609 4654 3860 4495 0 +68.11(+1.54%)
Aug 04, 2020 4450 4654 3905 4427 0 +68.11(+1.56%)
Aug 03, 2020 4813 4813 3973 4359 0 -181.63(-4.00%)
Jul 31, 2020 4768 5222 3860 4541 0 +0.00(+0.00%)
Jul 30, 2020 4200 4881 3928 4541 0 +0.00(+0.00%)
Jul 29, 2020 4995 4995 4087 4541 0 -431.36(-8.68%)
Jul 28, 2020 4586 5608 3860 4972 0 +249.73(+5.29%)
Jul 27, 2020 3860 4722 3860 4722 0 -249.73(-5.02%)
Jul 24, 2020 5676 5835 3928 4972 0 -703.80(-12.40%)
Jul 23, 2020 5244 6312 4858 5676 0 +885.42(+18.48%)
Jul 22, 2020 5108 5108 4223 4790 0 +158.93(+3.43%)
Jul 21, 2020 4518 5562 4223 4631 0 +113.51(+2.51%)
Jul 20, 2020 3746 5426 3746 4518 0 +658.40(+17.06%)
Jul 17, 2020 2747 3860 2747 3860 0 +1180.57(+44.07%)
Jul 16, 2020 3474 3542 2497 2679 0 -771.91(-22.37%)
Jul 15, 2020 2815 3496 2724 3451 0 +726.50(+26.67%)
Jul 14, 2020 1657 2997 1589 2724 0 +1112.47(+69.01%)
Jul 13, 2020 2134 2407 1612 1612 0 -431.37(-21.11%)
Jul 10, 2020 1657 2180 1476 2043 0 +385.96(+23.29%)
Jul 09, 2020 1339 2021 1339 1657 0 +317.85(+23.73%)
Jul 08, 2020 612.99 1362 544.88 1339 0 +794.61(+145.83%)
Jul 07, 2020 385.96 658.40 363.25 544.88 0 +158.92(+41.18%)
Jul 06, 2020 295.14 385.96 272.44 385.96 0 +0.00(+0.00%)
Jul 02, 2020 385.96 385.96 385.96 385.96 0 +0.00(+0.00%)
Jul 01, 2020 317.85 385.96 295.14 385.96 0 +0.00(+0.00%)
Jun 30, 2020 317.85 385.96 317.85 385.96 0 +0.00(+0.00%)
Jun 29, 2020 249.74 408.66 249.74 385.96 0 +90.81(+30.77%)
Jun 26, 2020 295.14 295.14 295.14 295.14 0 +45.41(+18.18%)
Jun 25, 2020 249.74 249.74 249.74 249.74 0 -45.41(-15.38%)
Jun 22, 2020 295.14 295.14 295.14 295.14 0 +68.11(+30.00%)
Jun 18, 2020 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Jun 17, 2020 249.74 249.74 227.03 227.03 0 +0.00(+0.00%)
Jun 12, 2020 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Jun 10, 2020 227.03 227.03 227.03 227.03 0 -90.81(-28.57%)
Jun 09, 2020 249.74 317.85 249.74 317.85 0 +0.00(+0.00%)
Jun 08, 2020 249.74 317.85 249.74 317.85 0 +0.00(+0.00%)
Jun 03, 2020 317.85 317.85 317.85 317.85 0 +22.70(+7.69%)
Jun 01, 2020 295.14 295.14 295.14 295.14 0 +22.70(+8.33%)
May 29, 2020 249.74 272.44 227.03 272.44 0 +68.11(+33.33%)
May 28, 2020 204.33 204.33 204.33 204.33 0 -45.41(-18.18%)
May 27, 2020 249.74 295.14 227.03 249.74 0 -22.70(-8.33%)
May 22, 2020 272.44 272.44 272.44 272.44 0 +68.11(+33.33%)
May 21, 2020 227.03 227.03 204.33 204.33 0 -22.70(-10.00%)
May 20, 2020 227.03 272.44 227.03 227.03 0 -45.41(-16.67%)
May 18, 2020 272.44 272.44 272.44 272.44 0 +0.00(+0.00%)
May 15, 2020 227.03 272.44 227.03 272.44 0 +0.00(+0.00%)
May 14, 2020 272.44 272.44 227.03 272.44 0 -22.70(-7.69%)
May 13, 2020 295.14 295.14 295.14 295.14 0 +0.00(+0.00%)
May 11, 2020 295.14 295.14 295.14 295.14 0 +0.00(+0.00%)
May 07, 2020 295.14 295.14 295.14 295.14 0 +0.00(+0.00%)
May 06, 2020 227.03 295.14 227.03 295.14 0 +0.00(+0.00%)
May 05, 2020 295.14 295.14 227.03 295.14 0 +0.00(+0.00%)
May 04, 2020 295.14 295.14 227.03 295.14 0 +22.70(+8.33%)
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.