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 (%)
Oct 31, 2008 719.30 800.57 687.36 791.58 0 +60.00(+8.20%)
Oct 30, 2008 704.70 753.43 690.52 731.58 0 +33.24(+4.76%)
Oct 29, 2008 682.84 717.02 665.46 698.34 0 +9.03(+1.31%)
Oct 28, 2008 690.33 719.78 655.02 689.31 0 -9.06(-1.30%)
Oct 27, 2008 681.89 745.48 664.22 698.37 0 +22.73(+3.36%)
Oct 24, 2008 669.15 707.18 659.89 675.64 0 -5.00(-0.73%)
Oct 23, 2008 674.22 730.47 661.08 680.64 0 -13.50(-1.94%)
Oct 22, 2008 690.70 711.97 656.68 694.13 0 -4.84(-0.69%)
Oct 21, 2008 674.72 714.76 673.56 698.98 0 -3.22(-0.46%)
Oct 20, 2008 686.33 718.09 673.15 702.19 0 +11.81(+1.71%)
Oct 17, 2008 676.31 701.40 668.29 690.38 0 +9.15(+1.34%)
Oct 16, 2008 684.89 696.63 664.47 681.23 0 +7.18(+1.07%)
Oct 15, 2008 693.21 704.72 652.02 674.05 0 -28.73(-4.09%)
Oct 14, 2008 741.24 780.56 581.95 702.79 0 +31.23(+4.65%)
Oct 13, 2008 688.39 738.94 653.20 671.55 0 +22.37(+3.45%)
Oct 10, 2008 675.79 706.63 614.28 649.18 0 -42.14(-6.10%)
Oct 09, 2008 727.20 770.96 680.30 691.33 0 -59.16(-7.88%)
Oct 08, 2008 739.21 800.68 695.43 750.49 0 +3.87(+0.52%)
Oct 07, 2008 754.26 823.30 691.82 746.62 0 -17.32(-2.27%)
Oct 06, 2008 823.11 825.57 735.55 763.94 0 -73.04(-8.73%)
Oct 03, 2008 851.61 875.21 805.71 836.98 0 -25.66(-2.97%)
Oct 02, 2008 886.88 890.95 828.52 862.64 0 -17.17(-1.95%)
Oct 01, 2008 883.09 897.22 849.11 879.81 0 -21.99(-2.44%)
Sep 30, 2008 897.28 931.64 859.85 901.80 0 +0.69(+0.08%)
Sep 29, 2008 937.48 947.16 849.03 901.11 0 -35.27(-3.77%)
Sep 26, 2008 947.13 979.10 911.45 936.38 0 -31.65(-3.27%)
Sep 25, 2008 971.23 987.70 950.79 968.03 0 -8.85(-0.91%)
Sep 24, 2008 976.56 987.34 954.64 976.88 0 -4.77(-0.49%)
Sep 23, 2008 986.49 1017 947.15 981.65 0 -13.22(-1.33%)
Sep 22, 2008 984.61 1009 963.43 994.88 0 +10.22(+1.04%)
Sep 19, 2008 982.05 1044 943.57 984.65 0 +35.80(+3.77%)
Sep 18, 2008 945.10 963.97 921.67 948.86 0 +4.71(+0.50%)
Sep 17, 2008 955.46 974.15 915.11 944.14 0 -25.89(-2.67%)
Sep 16, 2008 959.53 982.39 945.71 970.04 0 +0.65(+0.07%)
Sep 15, 2008 962.65 996.46 941.60 969.39 0 -17.88(-1.81%)
Sep 12, 2008 984.44 1005 953.66 987.27 0 +2.46(+0.25%)
Sep 11, 2008 983.20 1019 935.48 984.81 0 -21.95(-2.18%)
Sep 10, 2008 994.94 1032 965.71 1007 0 +4.56(+0.45%)
Sep 09, 2008 1006 1040 989.41 1002 0 -3.87(-0.38%)
Sep 08, 2008 1019 1031 958.21 1006 0 -11.56(-1.14%)
Sep 05, 2008 1004 1041 989.57 1018 0 -0.27(-0.03%)
Sep 04, 2008 1013 1035 991.11 1018 0 -15.71(-1.52%)
Sep 03, 2008 1040 1048 1009 1034 0 -3.03(-0.29%)
Sep 02, 2008 1050 1082 998.98 1037 0 -4.48(-0.43%)
Sep 01, 2008 1035 1063 1023 1041 0 +0.00(+0.00%)
Aug 29, 2008 1035 1063 1023 1041 0 -8.84(-0.84%)
Aug 28, 2008 1033 1062 1008 1050 0 +6.18(+0.59%)
Aug 27, 2008 1022 1066 979.53 1044 0 -1.64(-0.16%)
Aug 26, 2008 1035 1057 1023 1045 0 +9.72(+0.94%)
Aug 25, 2008 1036 1073 994.99 1036 0 -25.38(-2.39%)
Aug 22, 2008 1036 1082 979.09 1061 0 +12.01(+1.14%)
Aug 21, 2008 1026 1057 983.40 1049 0 +31.32(+3.08%)
Aug 20, 2008 1023 1039 986.21 1018 0 -8.13(-0.79%)
Aug 19, 2008 1042 1064 994.64 1026 0 -19.56(-1.87%)
Aug 18, 2008 1120 1125 1038 1045 0 -64.37(-5.80%)
Aug 15, 2008 1115 1166 1070 1110 0 +6.48(+0.59%)
Aug 14, 2008 1097 1126 1077 1103 0 +16.12(+1.48%)
Aug 13, 2008 1072 1107 1053 1087 0 +26.54(+2.50%)
Aug 12, 2008 1060 1077 1044 1061 0 -4.94(-0.46%)
Aug 11, 2008 1035 1067 1008 1066 0 +28.64(+2.76%)
Aug 08, 2008 1005 1046 994.53 1037 0 +22.60(+2.23%)
Aug 07, 2008 973.41 1021 972.32 1014 0 +32.73(+3.33%)
Aug 06, 2008 975.64 993.11 966.49 981.64 0 +5.76(+0.59%)
Aug 05, 2008 975.40 1000 963.01 975.88 0 +2.36(+0.24%)
Aug 04, 2008 969.02 987.56 960.67 973.53 0 +1.58(+0.16%)
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.