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 (%)
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%)
Jun 01, 2017 204.33 454.07 204.33 454.07 0 +272.44(+150.00%)
May 31, 2017 181.63 181.63 181.63 181.63 0 -45.41(-20.00%)
May 22, 2017 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
May 11, 2017 227.03 227.03 227.03 227.03 0 -22.70(-9.09%)
May 08, 2017 249.74 249.74 249.74 249.74 0 +68.11(+37.50%)
May 03, 2017 181.63 181.63 181.63 181.63 0 -90.81(-33.33%)
May 01, 2017 272.44 272.44 272.44 272.44 0 +45.41(+20.00%)
Apr 25, 2017 227.03 227.03 227.03 227.03 0 -45.41(-16.67%)
Apr 24, 2017 249.74 272.44 158.92 272.44 0 +22.70(+9.09%)
Apr 19, 2017 249.74 249.74 249.74 249.74 0 -90.81(-26.67%)
Apr 18, 2017 204.33 499.47 181.63 340.55 0 +181.63(+114.29%)
Apr 07, 2017 158.92 158.92 158.92 158.92 0 -22.70(-12.50%)
Apr 06, 2017 227.03 227.03 181.63 181.63 0 -45.41(-20.00%)
Apr 04, 2017 227.03 227.03 227.03 227.03 0 +45.41(+25.00%)
Mar 29, 2017 181.63 181.63 181.63 181.63 0 +0.00(+0.00%)
Mar 28, 2017 249.74 249.74 181.63 181.63 0 -90.81(-33.33%)
Mar 23, 2017 272.44 272.44 272.44 272.44 0 +113.52(+71.43%)
Mar 22, 2017 158.92 158.92 158.92 158.92 0 -22.70(-12.50%)
Mar 16, 2017 181.63 181.63 181.63 181.63 0 +0.00(+0.00%)
Mar 15, 2017 181.63 181.63 181.63 181.63 0 -45.41(-20.00%)
Mar 13, 2017 227.03 227.03 227.03 227.03 0 -68.11(-23.08%)
Mar 03, 2017 295.14 295.14 295.14 295.14 0 +22.70(+8.33%)
Mar 02, 2017 249.74 272.44 249.74 272.44 0 -22.70(-7.69%)
Mar 01, 2017 227.03 340.55 227.03 295.14 0 +68.11(+30.00%)
Feb 28, 2017 227.03 227.03 227.03 227.03 0 -143.03(-38.65%)
Feb 27, 2017 370.06 370.06 370.06 370.06 0 -15.89(-4.12%)
Feb 22, 2017 385.96 385.96 385.96 385.96 0 +90.81(+30.77%)
Feb 17, 2017 295.14 295.14 295.14 295.14 0 -22.70(-7.14%)
Feb 16, 2017 374.60 374.60 317.85 317.85 0 +22.70(+7.69%)
Feb 15, 2017 204.33 590.29 195.25 295.14 0 +90.81(+44.44%)
Feb 13, 2017 204.33 204.33 204.33 204.33 0 +22.70(+12.50%)
Feb 06, 2017 181.63 181.63 181.63 181.63 0 -45.41(-20.00%)
Feb 01, 2017 227.03 227.03 227.03 227.03 0 +90.81(+66.67%)
Jan 27, 2017 136.22 136.22 136.22 136.22 0 -22.70(-14.29%)
Jan 26, 2017 158.92 158.92 158.92 158.92 0 +0.00(+0.00%)
Jan 25, 2017 158.92 158.92 158.92 158.92 0 +0.00(+0.00%)
Jan 24, 2017 158.92 158.92 158.92 158.92 0 +45.41(+40.00%)
Jan 20, 2017 113.52 113.52 113.52 113.52 0 -45.41(-28.57%)
Jan 19, 2017 124.87 158.92 113.52 158.92 0 +22.70(+16.67%)
Jan 13, 2017 136.22 136.22 136.22 136.22 0 -45.41(-25.00%)
Jan 12, 2017 181.63 181.63 172.54 181.63 0 +45.41(+33.33%)
Jan 11, 2017 136.22 136.22 136.22 136.22 0 -0.45(-0.33%)
Jan 10, 2017 136.67 136.67 136.67 136.67 0 +0.45(+0.33%)
Jan 09, 2017 158.92 158.92 136.22 136.22 0 -68.11(-33.33%)
Jan 06, 2017 149.84 204.33 113.52 204.33 0 +0.00(+0.00%)
Jan 03, 2017 204.33 204.33 204.33 204.33 0 +45.41(+28.57%)
Dec 30, 2016 158.92 158.92 158.92 158.92 0 -22.70(-12.50%)
Dec 29, 2016 158.92 181.63 158.92 181.63 0 +22.70(+14.29%)
Dec 28, 2016 158.92 158.92 158.92 158.92 0 +0.00(+0.00%)
Dec 27, 2016 158.92 158.92 158.92 158.92 0 -22.70(-12.50%)
Dec 23, 2016 181.63 181.63 181.63 181.63 0 -40.87(-18.37%)
Dec 22, 2016 181.63 227.03 181.63 222.49 0 +40.87(+22.50%)
Dec 21, 2016 181.63 204.33 181.63 181.63 0 +0.00(+0.00%)
Dec 19, 2016 181.63 181.63 181.63 181.63 0 -45.41(-20.00%)
Dec 08, 2016 227.03 227.03 227.03 227.03 0 +68.11(+42.86%)
Dec 07, 2016 158.92 158.92 158.92 158.92 0 -68.11(-30.00%)
Dec 06, 2016 220.22 227.03 220.22 227.03 0 +68.11(+42.86%)
Dec 05, 2016 158.92 158.92 158.92 158.92 0 -68.11(-30.00%)
Dec 01, 2016 227.03 227.03 227.03 227.03 0 -22.70(-9.09%)
Nov 28, 2016 249.74 249.74 249.74 249.74 0 -68.11(-21.43%)
Nov 17, 2016 317.85 317.85 317.85 317.85 0 +68.11(+27.27%)
Nov 14, 2016 249.74 249.74 249.74 249.74 0 +45.41(+22.22%)
Nov 11, 2016 227.03 227.03 181.63 204.33 0 +22.70(+12.50%)
Nov 10, 2016 249.74 249.74 181.63 181.63 0 -45.41(-20.00%)
Nov 09, 2016 283.79 283.79 204.33 227.03 0 -204.33(-47.37%)
Oct 31, 2016 431.36 431.36 431.36 431.36 0 +295.14(+216.67%)
Oct 28, 2016 442.71 442.71 136.22 136.22 0 -431.36(-76.00%)
Oct 27, 2016 567.58 567.58 567.58 567.58 0 +431.36(+316.67%)
Oct 21, 2016 136.22 136.22 136.22 136.22 0 +0.00(+0.00%)
Oct 20, 2016 181.63 181.63 136.22 136.22 0 -22.70(-14.29%)
Oct 17, 2016 158.92 158.92 158.92 158.92 0 -68.11(-30.00%)
Oct 14, 2016 136.22 227.03 136.22 227.03 0 +68.11(+42.86%)
Oct 13, 2016 192.98 192.98 158.92 158.92 0 +0.00(+0.00%)
Oct 11, 2016 158.92 158.92 158.92 158.92 0 +0.00(+0.00%)
Oct 07, 2016 158.92 158.92 158.92 158.92 0 -22.70(-12.50%)
Oct 03, 2016 181.63 181.63 181.63 181.63 0 -45.41(-20.00%)
Sep 26, 2016 227.03 227.03 227.03 227.03 0 +45.41(+25.00%)
Sep 22, 2016 181.63 181.63 181.63 181.63 0 +0.00(+0.00%)
Sep 21, 2016 261.09 261.09 181.63 181.63 0 -22.70(-11.11%)
Sep 20, 2016 204.33 204.33 204.33 204.33 0 +22.70(+12.50%)
Sep 16, 2016 181.63 181.63 181.63 181.63 0 -158.92(-46.67%)
Sep 13, 2016 340.55 340.55 340.55 340.55 0 -113.52(-25.00%)
Sep 09, 2016 454.07 454.07 454.07 454.07 0 +204.33(+81.82%)
Sep 08, 2016 329.20 431.36 249.74 249.74 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.