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 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%)
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.