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 (%)
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%)
May 01, 2020 272.44 272.44 227.03 272.44 0 +0.00(+0.00%)
Apr 29, 2020 272.44 272.44 272.44 272.44 0 -22.70(-7.69%)
Apr 28, 2020 295.14 295.14 295.14 295.14 0 +68.11(+30.00%)
Apr 24, 2020 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Apr 23, 2020 227.03 272.44 227.03 227.03 0 -22.70(-9.09%)
Apr 22, 2020 249.74 295.14 227.03 249.74 0 -22.70(-8.33%)
Apr 21, 2020 227.03 340.55 227.03 272.44 0 +68.11(+33.33%)
Apr 20, 2020 204.33 204.33 204.33 204.33 0 +0.00(+0.00%)
Apr 17, 2020 204.33 272.44 204.33 204.33 0 -68.11(-25.00%)
Apr 16, 2020 272.44 272.44 249.74 272.44 0 -45.41(-14.29%)
Apr 15, 2020 272.44 317.85 272.44 317.85 0 +45.41(+16.67%)
Apr 09, 2020 272.44 272.44 272.44 272.44 0 +0.00(+0.00%)
Apr 08, 2020 227.03 272.44 227.03 272.44 0 +0.00(+0.00%)
Apr 07, 2020 272.44 272.44 227.03 272.44 0 -22.70(-7.69%)
Apr 06, 2020 272.44 295.14 272.44 295.14 0 -45.41(-13.33%)
Apr 03, 2020 317.85 340.55 272.44 340.55 0 +0.00(+0.00%)
Apr 02, 2020 295.14 340.55 272.44 340.55 0 +45.41(+15.38%)
Apr 01, 2020 249.74 295.14 227.03 295.14 0 +0.00(+0.00%)
Mar 31, 2020 272.44 295.14 249.74 295.14 0 +0.00(+0.00%)
Mar 30, 2020 317.85 317.85 227.03 295.14 0 -22.70(-7.14%)
Mar 27, 2020 385.96 408.66 272.44 317.85 0 -68.11(-17.65%)
Mar 26, 2020 249.74 385.96 249.74 385.96 0 +158.92(+70.00%)
Mar 25, 2020 227.03 227.03 227.03 227.03 0 -68.11(-23.08%)
Mar 24, 2020 249.74 317.85 249.74 295.14 0 -22.70(-7.14%)
Mar 23, 2020 204.33 317.85 204.33 317.85 0 +45.41(+16.67%)
Mar 20, 2020 227.03 272.44 227.03 272.44 0 +45.41(+20.00%)
Mar 19, 2020 249.74 249.74 227.03 227.03 0 -22.70(-9.09%)
Mar 18, 2020 272.44 317.85 249.74 249.74 0 -22.70(-8.33%)
Mar 17, 2020 317.85 340.55 272.44 272.44 0 +0.00(+0.00%)
Mar 16, 2020 272.44 340.55 272.44 272.44 0 -68.11(-20.00%)
Mar 13, 2020 317.85 340.55 272.44 340.55 0 +22.70(+7.14%)
Mar 12, 2020 340.55 408.66 317.85 317.85 0 -22.70(-6.67%)
Mar 11, 2020 408.66 431.36 317.85 340.55 0 -90.81(-21.05%)
Mar 10, 2020 408.66 476.77 272.44 431.36 0 +22.70(+5.56%)
Mar 09, 2020 658.40 681.10 408.66 408.66 0 -227.03(-35.71%)
Mar 06, 2020 499.47 1816 340.55 635.69 0 +340.55(+115.38%)
Mar 04, 2020 295.14 295.14 295.14 295.14 0 +0.00(+0.00%)
Mar 03, 2020 295.14 295.14 295.14 295.14 0 +22.70(+8.33%)
Mar 02, 2020 272.44 272.44 272.44 272.44 0 +0.00(+0.00%)
Feb 28, 2020 272.44 272.44 272.44 272.44 0 -45.41(-14.29%)
Feb 27, 2020 272.44 317.85 272.44 317.85 0 +45.41(+16.67%)
Feb 24, 2020 272.44 272.44 272.44 272.44 0 -45.41(-14.29%)
Feb 21, 2020 317.85 317.85 317.85 317.85 0 +0.00(+0.00%)
Feb 20, 2020 317.85 317.85 295.14 317.85 0 -113.52(-26.32%)
Feb 11, 2020 431.36 431.36 431.36 431.36 0 +45.41(+11.76%)
Feb 10, 2020 340.55 431.36 295.14 385.96 0 +90.81(+30.77%)
Feb 06, 2020 295.14 295.14 295.14 295.14 0 +0.00(+0.00%)
Feb 05, 2020 317.85 317.85 295.14 295.14 0 -68.11(-18.75%)
Feb 04, 2020 363.25 363.25 363.25 363.25 0 -45.41(-11.11%)
Feb 03, 2020 363.25 408.66 363.25 408.66 0 -45.41(-10.00%)
Jan 31, 2020 295.14 454.07 295.14 454.07 0 +0.00(+0.00%)
Jan 30, 2020 363.25 454.07 363.25 454.07 0 +158.92(+53.85%)
Jan 29, 2020 340.55 340.55 295.14 295.14 0 -113.52(-27.78%)
Jan 28, 2020 340.55 612.99 295.14 408.66 0 +68.11(+20.00%)
Jan 27, 2020 431.36 454.07 340.55 340.55 0 -181.63(-34.78%)
Jan 24, 2020 612.99 612.99 454.07 522.18 0 -158.92(-23.33%)
Jan 23, 2020 522.18 703.80 522.18 681.10 0 +113.52(+20.00%)
Jan 22, 2020 522.18 771.91 522.18 567.58 0 +68.11(+13.64%)
Jan 21, 2020 431.36 499.47 408.66 499.47 0 +45.41(+10.00%)
Jan 17, 2020 431.36 454.07 431.36 454.07 0 -22.70(-4.76%)
Jan 16, 2020 476.77 544.88 454.07 476.77 0 +0.00(+0.00%)
Jan 15, 2020 522.18 544.88 454.07 476.77 0 -90.81(-16.00%)
Jan 14, 2020 499.47 567.58 476.77 567.58 0 +0.00(+0.00%)
Jan 13, 2020 590.29 749.21 454.07 567.58 0 -158.92(-21.88%)
Jan 10, 2020 1589 1794 522.18 726.50 0 -703.80(-49.21%)
Jan 09, 2020 1135 1725 794.62 1430 0 +295.15(+26.00%)
Jan 08, 2020 681.10 1135 590.29 1135 0 +363.25(+47.06%)
Jan 07, 2020 681.10 1271 635.69 771.91 0 +181.63(+30.77%)
Jan 06, 2020 431.36 726.50 431.36 590.29 0 +317.85(+116.67%)
Jan 03, 2020 272.44 272.44 272.44 272.44 0 +22.70(+9.09%)
Jan 02, 2020 249.74 249.74 249.74 249.74 0 +22.70(+10.00%)
Dec 30, 2019 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Dec 27, 2019 249.74 249.74 227.03 227.03 0 +0.00(+0.00%)
Dec 24, 2019 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Dec 23, 2019 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Dec 20, 2019 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Dec 19, 2019 249.74 249.74 227.03 227.03 0 -22.70(-9.09%)
Dec 17, 2019 249.74 249.74 249.74 249.74 0 -113.52(-31.25%)
Dec 16, 2019 363.25 363.25 363.25 363.25 0 +0.00(+0.00%)
Dec 13, 2019 363.25 408.66 363.25 363.25 0 -204.33(-36.00%)
Dec 12, 2019 227.03 567.58 227.03 567.58 0 +385.96(+212.50%)
Dec 10, 2019 181.63 181.63 181.63 181.63 0 +0.00(+0.00%)
Dec 09, 2019 181.63 181.63 181.63 181.63 0 +22.70(+14.29%)
Dec 06, 2019 158.92 158.92 158.92 158.92 0 -22.70(-12.50%)
Dec 04, 2019 181.63 181.63 181.63 181.63 0 +0.00(+0.00%)
Dec 03, 2019 181.63 181.63 181.63 181.63 0 -45.41(-20.00%)
Nov 21, 2019 227.03 227.03 227.03 227.03 0 -22.70(-9.09%)
Nov 20, 2019 249.74 249.74 249.74 249.74 0 +68.11(+37.50%)
Nov 18, 2019 181.63 181.63 181.63 181.63 0 -22.70(-11.11%)
Nov 15, 2019 227.03 227.03 204.33 204.33 0 -22.70(-10.00%)
Nov 14, 2019 227.03 227.03 227.03 227.03 0 -68.11(-23.08%)
Nov 13, 2019 227.03 295.14 227.03 295.14 0 +45.41(+18.18%)
Nov 07, 2019 249.74 249.74 249.74 249.74 0 -45.41(-15.38%)
Oct 30, 2019 295.14 295.14 295.14 295.14 0 +0.00(+0.00%)
Oct 29, 2019 295.14 295.14 295.14 295.14 0 +68.11(+30.00%)
Oct 24, 2019 227.03 227.03 227.03 227.03 0 -22.70(-9.09%)
Oct 14, 2019 249.74 249.74 249.74 249.74 0 +22.70(+10.00%)
Oct 10, 2019 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Oct 09, 2019 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Oct 07, 2019 227.03 227.03 227.03 227.03 0 +0.00(+0.00%)
Oct 02, 2019 227.03 227.03 227.03 227.03 0 -90.81(-28.57%)
Oct 01, 2019 272.44 408.66 249.74 317.85 0 +68.11(+27.27%)
Sep 27, 2019 249.74 249.74 249.74 249.74 0 +0.00(+0.00%)
Sep 20, 2019 249.74 249.74 249.74 249.74 0 -22.70(-8.33%)
Sep 19, 2019 272.44 272.44 272.44 272.44 0 +0.00(+0.00%)
Sep 18, 2019 272.44 272.44 272.44 272.44 0 +0.00(+0.00%)
Sep 17, 2019 272.44 272.44 272.44 272.44 0 +0.00(+0.00%)
Sep 16, 2019 295.14 295.14 272.44 272.44 0 -68.11(-20.00%)
Sep 13, 2019 295.14 340.55 295.14 340.55 0 +90.81(+36.36%)
Sep 12, 2019 249.74 249.74 249.74 249.74 0 -22.70(-8.33%)
Sep 10, 2019 272.44 272.44 272.44 272.44 0 -22.70(-7.69%)
Sep 09, 2019 295.14 295.14 295.14 295.14 0 +45.41(+18.18%)
Aug 30, 2019 249.74 249.74 249.74 249.74 0 +0.00(+0.00%)
Aug 29, 2019 249.74 249.74 249.74 249.74 0 +0.00(+0.00%)
Aug 28, 2019 272.44 295.14 249.74 249.74 0 -181.63(-42.11%)
Aug 27, 2019 385.96 431.36 385.96 431.36 0 +136.22(+46.15%)
Aug 26, 2019 340.55 340.55 295.14 295.14 0 -90.81(-23.53%)
Aug 23, 2019 295.14 544.88 295.14 385.96 0 +90.81(+30.77%)
Aug 21, 2019 295.14 295.14 295.14 295.14 0 +68.11(+30.00%)
Aug 20, 2019 227.03 227.03 227.03 227.03 0 -22.70(-9.09%)
Aug 15, 2019 249.74 249.74 249.74 249.74 0 +0.00(+0.00%)
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.