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 (%)
Apr 30, 2010 1182 1419 1353 1356 0 -59.21(-4.18%)
Apr 29, 2010 1420 1432 1387 1415 0 +3.37(+0.24%)
Apr 28, 2010 1181 1442 1390 1412 0 -5.41(-0.38%)
Apr 27, 2010 1168 1452 1373 1417 0 +3.36(+0.24%)
Apr 26, 2010 1183 1441 1396 1414 0 -2.64(-0.19%)
Apr 23, 2010 1177 1420 1388 1416 0 -9.23(-0.65%)
Apr 22, 2010 1165 1428 1385 1426 0 +6.58(+0.46%)
Apr 21, 2010 1191 1435 1406 1419 0 -11.45(-0.80%)
Apr 20, 2010 1197 1451 1411 1430 0 -1.79(-0.12%)
Apr 19, 2010 1186 1443 1397 1432 0 +5.34(+0.37%)
Apr 16, 2010 1182 1452 1410 1427 0 +10.64(+0.75%)
Apr 15, 2010 1191 1435 1406 1416 0 -0.59(-0.04%)
Apr 14, 2010 1193 1434 1404 1417 0 -3.89(-0.27%)
Apr 13, 2010 1188 1433 1407 1421 0 -1.91(-0.13%)
Apr 12, 2010 1175 1430 1398 1423 0 +10.72(+0.76%)
Apr 09, 2010 1154 1423 1375 1412 0 +23.15(+1.67%)
Apr 08, 2010 1166 1410 1361 1389 0 -14.36(-1.02%)
Apr 07, 2010 1408 1418 1386 1403 0 -4.53(-0.32%)
Apr 06, 2010 1161 1423 1394 1408 0 +7.11(+0.51%)
Apr 05, 2010 1180 1431 1382 1400 0 -12.13(-0.86%)
Apr 01, 2010 1413 1413 1413 0 +14.61(+1.05%)
Mar 31, 2010 1418 1426 1395 1398 0 -23.27(-1.64%)
Mar 30, 2010 1427 1434 1412 1421 0 -3.73(-0.26%)
Mar 29, 2010 1423 1442 1414 1425 0 +3.47(+0.24%)
Mar 26, 2010 1190 1439 1414 1422 0 -1.91(-0.13%)
Mar 25, 2010 1203 1450 1416 1423 0 -4.44(-0.31%)
Mar 24, 2010 1207 1453 1424 1428 0 -19.04(-1.32%)
Mar 23, 2010 1192 1454 1409 1447 0 +7.88(+0.55%)
Mar 22, 2010 1143 1447 1359 1439 0 +34.41(+2.45%)
Mar 19, 2010 1175 1427 1364 1405 0 +8.35(+0.60%)
Mar 18, 2010 1375 1415 1367 1396 0 +16.94(+1.23%)
Mar 17, 2010 1150 1397 1355 1379 0 -6.21(-0.45%)
Mar 16, 2010 1154 1410 1363 1386 0 -2.75(-0.20%)
Mar 15, 2010 1151 1401 1380 1388 0 -4.20(-0.30%)
Mar 12, 2010 1154 1410 1377 1392 0 -14.05(-1.00%)
Mar 11, 2010 1168 1427 1391 1407 0 -12.57(-0.89%)
Mar 10, 2010 1193 1442 1405 1419 0 -16.52(-1.15%)
Mar 09, 2010 1183 1469 1412 1436 0 -16.06(-1.11%)
Mar 08, 2010 1489 1496 1440 1452 0 -34.67(-2.33%)
Mar 05, 2010 1193 1505 1451 1486 0 +24.65(+1.69%)
Mar 04, 2010 1183 1488 1415 1462 0 +9.64(+0.66%)
Mar 03, 2010 1229 1511 1442 1452 0 -56.38(-3.74%)
Mar 02, 2010 1233 1524 1473 1508 0 +15.59(+1.04%)
Mar 01, 2010 1194 1501 1448 1493 0 +36.74(+2.52%)
Feb 26, 2010 1168 1472 1428 1456 0 +20.22(+1.41%)
Feb 25, 2010 1171 1454 1420 1436 0 -18.14(-1.25%)
Feb 24, 2010 1182 1468 1437 1454 0 -1.10(-0.08%)
Feb 23, 2010 1186 1477 1439 1455 0 -0.38(-0.03%)
Feb 22, 2010 1179 1465 1413 1456 0 +7.08(+0.49%)
Feb 19, 2010 1164 1458 1398 1448 0 +17.21(+1.20%)
Feb 18, 2010 1147 1438 1400 1431 0 +15.40(+1.09%)
Feb 17, 2010 1142 1419 1401 1416 0 +13.77(+0.98%)
Feb 16, 2010 1128 1422 1365 1402 0 +14.31(+1.03%)
Feb 12, 2010 1388 1388 1388 0 -1.68(-0.12%)
Feb 11, 2010 1104 1397 1365 1389 0 +19.05(+1.39%)
Feb 10, 2010 1098 1386 1351 1370 0 +0.76(+0.06%)
Feb 09, 2010 1071 1379 1331 1370 0 +34.81(+2.61%)
Feb 08, 2010 1062 1344 1316 1335 0 +9.81(+0.74%)
Feb 05, 2010 1048 1337 1299 1325 0 +10.43(+0.79%)
Feb 04, 2010 1059 1336 1307 1315 0 -17.91(-1.34%)
Feb 03, 2010 1061 1341 1309 1332 0 +0.87(+0.07%)
Feb 02, 2010 1069 1346 1314 1332 0 +5.60(+0.42%)
Feb 01, 2010 1056 1344 1271 1326 0 +1.94(+0.15%)
Jan 29, 2010 1122 1391 1321 1324 0 -60.95(-4.40%)
Jan 28, 2010 1400 1406 1360 1385 0 -17.57(-1.25%)
Jan 27, 2010 1125 1409 1384 1403 0 +7.12(+0.51%)
Jan 26, 2010 1119 1421 1382 1395 0 -1.17(-0.08%)
Jan 25, 2010 889.74 1405 1379 1397 0 +4.84(+0.35%)
Jan 22, 2010 1117 1400 1358 1392 0 +4.35(+0.31%)
Jan 21, 2010 1387 1405 1377 1387 0 -6.13(-0.44%)
Jan 20, 2010 1132 1412 1366 1394 0 -5.69(-0.41%)
Jan 19, 2010 1126 1416 1370 1399 0 +7.04(+0.51%)
Jan 15, 2010 1392 1392 1392 0 -1.52(-0.11%)
Jan 14, 2010 1108 1409 1366 1394 0 +10.85(+0.78%)
Jan 13, 2010 1353 1392 1346 1383 0 +23.25(+1.71%)
Jan 12, 2010 1091 1380 1302 1360 0 -3.69(-0.27%)
Jan 11, 2010 1102 1385 1355 1363 0 +0.13(+0.01%)
Jan 08, 2010 1085 1372 1329 1363 0 +4.14(+0.30%)
Jan 07, 2010 1068 1366 1309 1359 0 +5.90(+0.44%)
Jan 06, 2010 1343 1366 1308 1353 0 +10.21(+0.76%)
Jan 05, 2010 1360 1372 1316 1343 0 -33.48(-2.43%)
Jan 04, 2010 1354 1404 1324 1376 0 +28.52(+2.12%)
Dec 31, 2009 1348 1348 1348 0 +12.17(+0.91%)
Dec 30, 2009 1049 1341 1299 1336 0 +21.58(+1.64%)
Dec 29, 2009 1042 1318 1291 1314 0 +4.87(+0.37%)
Dec 28, 2009 1043 1329 1294 1309 0 -2.58(-0.20%)
Dec 24, 2009 1312 1312 1312 0 +3.85(+0.29%)
Dec 23, 2009 1046 1327 1287 1308 0 +1.66(+0.13%)
Dec 22, 2009 1036 1327 1288 1306 0 +5.38(+0.41%)
Dec 21, 2009 1046 1337 1289 1301 0 +1.70(+0.13%)
Dec 18, 2009 1043 1333 1293 1299 0 -12.06(-0.92%)
Dec 17, 2009 1000 1337 1242 1311 0 +49.89(+3.95%)
Dec 16, 2009 998.25 1287 1239 1261 0 -18.98(-1.48%)
Dec 15, 2009 777.60 1295 1252 1280 0 +12.04(+0.95%)
Dec 14, 2009 1259 1279 1237 1268 0 +0.59(+0.05%)
Dec 11, 2009 1033 1311 1243 1268 0 -31.52(-2.43%)
Dec 10, 2009 1063 1333 1291 1299 0 -26.84(-2.02%)
Dec 09, 2009 1066 1334 1292 1326 0 -5.00(-0.38%)
Dec 08, 2009 1053 1336 1304 1331 0 +7.68(+0.58%)
Dec 07, 2009 1043 1329 1293 1324 0 +6.64(+0.50%)
Dec 04, 2009 1030 1321 1286 1317 0 +32.72(+2.55%)
Dec 03, 2009 1047 1314 1281 1284 0 -18.02(-1.38%)
Dec 02, 2009 1060 1335 1294 1302 0 -16.60(-1.26%)
Dec 01, 2009 1037 1336 1276 1319 0 +24.33(+1.88%)
Nov 30, 2009 1029 1322 1273 1294 0 -16.07(-1.23%)
Nov 27, 2009 813.71 1326 1297 1310 0 -14.25(-1.08%)
Nov 25, 2009 1325 1325 1325 0 +9.79(+0.74%)
Nov 24, 2009 1046 1323 1292 1315 0 -0.14(-0.01%)
Nov 23, 2009 1026 1322 1282 1315 0 +34.39(+2.69%)
Nov 20, 2009 1020 1302 1276 1281 0 -14.75(-1.14%)
Nov 19, 2009 1044 1317 1276 1295 0 -21.03(-1.60%)
Nov 18, 2009 1332 1332 1305 1316 0 -14.59(-1.10%)
Nov 17, 2009 1067 1340 1312 1331 0 -1.06(-0.08%)
Nov 16, 2009 1061 1355 1318 1332 0 +15.61(+1.19%)
Nov 13, 2009 1035 1328 1289 1317 0 +8.51(+0.65%)
Nov 12, 2009 1067 1340 1298 1308 0 -28.85(-2.16%)
Nov 11, 2009 1084 1366 1324 1337 0 -4.52(-0.34%)
Nov 10, 2009 1075 1361 1324 1341 0 +1.75(+0.13%)
Nov 09, 2009 1061 1366 1310 1340 0 +22.88(+1.74%)
Nov 06, 2009 1022 1322 1281 1317 0 +29.76(+2.31%)
Nov 05, 2009 987.19 1296 1246 1287 0 +42.48(+3.41%)
Nov 04, 2009 996.81 1275 1240 1245 0 -18.63(-1.47%)
Nov 03, 2009 981.79 1276 1246 1263 0 +9.93(+0.79%)
Nov 02, 2009 980.23 1267 1236 1253 0 +9.31(+0.75%)
Oct 30, 2009 978.62 1256 1235 1244 0 -9.91(-0.79%)
Oct 29, 2009 969.34 1260 1235 1254 0 +13.20(+1.06%)
Oct 28, 2009 961.71 1249 1218 1241 0 -4.79(-0.38%)
Oct 27, 2009 959.24 1269 1226 1245 0 +3.93(+0.32%)
Oct 26, 2009 974.79 1252 1238 1241 0 -4.20(-0.34%)
Oct 23, 2009 976.73 1259 1234 1246 0 -34.12(-2.67%)
Oct 22, 2009 1015 1303 1272 1280 0 +1.49(+0.12%)
Oct 21, 2009 1016 1302 1271 1278 0 -9.99(-0.78%)
Oct 20, 2009 1014 1330 1271 1288 0 -24.41(-1.86%)
Oct 19, 2009 1039 1325 1302 1313 0 -3.88(-0.29%)
Oct 16, 2009 1053 1331 1305 1317 0 -15.33(-1.15%)
Oct 15, 2009 1066 1348 1315 1332 0 -7.81(-0.58%)
Oct 14, 2009 1068 1348 1298 1340 0 +13.92(+1.05%)
Oct 13, 2009 1063 1345 1311 1326 0 -9.82(-0.74%)
Oct 12, 2009 1337 1363 1314 1336 0 +0.48(+0.04%)
Oct 09, 2009 1327 1341 1316 1335 0 +6.25(+0.47%)
Oct 08, 2009 1315 1341 1301 1329 0 +17.10(+1.30%)
Oct 07, 2009 1304 1326 1288 1312 0 +8.93(+0.69%)
Oct 06, 2009 1280 1314 1270 1303 0 +19.35(+1.51%)
Oct 05, 2009 1279 1324 1259 1284 0 +9.07(+0.71%)
Oct 02, 2009 1310 1328 1249 1274 0 -60.42(-4.53%)
Oct 01, 2009 1391 1403 1316 1335 0 -61.29(-4.39%)
Sep 30, 2009 1416 1432 1365 1396 0 -14.95(-1.06%)
Sep 29, 2009 1453 1462 1396 1411 0 -43.47(-2.99%)
Sep 28, 2009 1386 1482 1371 1455 0 +67.52(+4.87%)
Sep 25, 2009 1404 1415 1350 1387 0 -11.58(-0.83%)
Sep 24, 2009 1432 1446 1375 1399 0 -36.78(-2.56%)
Sep 23, 2009 1440 1477 1408 1435 0 +0.14(+0.01%)
Sep 22, 2009 1425 1455 1395 1435 0 +25.76(+1.83%)
Sep 21, 2009 1407 1431 1336 1410 0 -10.04(-0.71%)
Sep 18, 2009 1395 1434 1337 1420 0 +16.43(+1.17%)
Sep 17, 2009 1382 1414 1366 1403 0 +30.75(+2.24%)
Sep 16, 2009 1358 1399 1314 1372 0 +14.86(+1.09%)
Sep 15, 2009 1327 1397 1305 1358 0 +12.32(+0.92%)
Sep 14, 2009 1317 1366 1286 1345 0 +3.98(+0.30%)
Sep 11, 2009 1341 1393 1326 1341 0 -1.79(-0.13%)
Sep 10, 2009 1289 1353 1269 1343 0 +47.82(+3.69%)
Sep 09, 2009 1252 1306 1245 1295 0 +44.50(+3.56%)
Sep 08, 2009 1280 1296 1236 1251 0 -10.98(-0.87%)
Sep 04, 2009 1262 1262 1262 0 +7.73(+0.62%)
Sep 03, 2009 1260 1278 1232 1254 0 -12.13(-0.96%)
Sep 02, 2009 1222 1279 1212 1266 0 +36.73(+2.99%)
Sep 01, 2009 1226 1275 1212 1229 0 -4.08(-0.33%)
Aug 31, 2009 1266 1282 1217 1233 0 -17.47(-1.40%)
Aug 28, 2009 1002 1279 1236 1251 0 -23.36(-1.83%)
Aug 27, 2009 1265 1282 1237 1274 0 +5.93(+0.47%)
Aug 26, 2009 1022 1294 1250 1268 0 -31.12(-2.39%)
Aug 25, 2009 1265 1345 1244 1299 0 +25.78(+2.02%)
Aug 24, 2009 1269 1289 1234 1274 0 +8.39(+0.66%)
Aug 21, 2009 1252 1289 1216 1265 0 +9.64(+0.77%)
Aug 20, 2009 1233 1256 1219 1256 0 +14.62(+1.18%)
Aug 19, 2009 1230 1265 1185 1241 0 +30.32(+2.50%)
Aug 18, 2009 1197 1228 1165 1211 0 +3.96(+0.33%)
Aug 17, 2009 1205 1224 1182 1207 0 -2.13(-0.18%)
Aug 14, 2009 1196 1218 1171 1209 0 +20.87(+1.76%)
Aug 13, 2009 1200 1220 1165 1188 0 -8.53(-0.71%)
Aug 12, 2009 1211 1238 1160 1197 0 -27.97(-2.28%)
Aug 11, 2009 945.17 1240 1198 1224 0 -5.77(-0.47%)
Aug 10, 2009 1227 1251 1202 1230 0 -10.24(-0.83%)
Aug 07, 2009 1213 1268 1201 1240 0 +34.72(+2.88%)
Aug 06, 2009 1205 1237 1166 1206 0 -12.18(-1.00%)
Aug 05, 2009 947.82 1243 1181 1218 0 -24.19(-1.95%)
Aug 04, 2009 1216 1296 1148 1242 0 +7.96(+0.64%)
Aug 03, 2009 1170 1263 1157 1234 0 +55.26(+4.69%)
Jul 31, 2009 1167 1193 1154 1179 0 +1.42(+0.12%)
Jul 30, 2009 1201 1228 1135 1178 0 -7.36(-0.62%)
Jul 29, 2009 1218 1256 1157 1185 0 -47.70(-3.87%)
Jul 28, 2009 1173 1256 1130 1233 0 +32.44(+2.70%)
Jul 27, 2009 1219 1232 1169 1200 0 -10.11(-0.84%)
Jul 24, 2009 1201 1219 1169 1210 0 +0.93(+0.08%)
Jul 23, 2009 1161 1224 1156 1209 0 +38.37(+3.28%)
Jul 22, 2009 977.56 1188 1161 1171 0 -23.46(-1.96%)
Jul 21, 2009 1180 1217 1159 1194 0 +70.40(+6.26%)
Jun 26, 2009 1067 1129 1041 1124 0 +49.91(+4.65%)
Jun 25, 2009 1060 1083 1042 1074 0 +31.92(+3.06%)
Jun 24, 2009 1029 1083 999.14 1042 0 +23.03(+2.26%)
Jun 23, 2009 979.64 1086 970.57 1019 0 +55.33(+5.74%)
Jun 22, 2009 991.65 1025 937.32 963.81 0 -33.34(-3.34%)
Jun 19, 2009 988.01 1031 945.18 997.14 0 +17.15(+1.75%)
Jun 18, 2009 981.49 1005 966.12 980.00 0 -6.75(-0.68%)
Jun 17, 2009 962.01 1002 935.34 986.75 0 +18.89(+1.95%)
Jun 16, 2009 964.68 998.60 951.18 967.86 0 +9.24(+0.96%)
Jun 15, 2009 972.03 973.28 934.75 958.62 0 -19.96(-2.04%)
Jun 12, 2009 981.47 987.48 956.11 978.59 0 -0.54(-0.06%)
Jun 11, 2009 957.85 999.18 953.05 979.12 0 +21.00(+2.19%)
Jun 10, 2009 966.10 991.62 945.73 958.13 0 -9.06(-0.94%)
Jun 09, 2009 984.79 998.34 922.22 967.19 0 -182.61(-15.88%)
Jun 08, 2009 989.05 1167 965.87 1150 0 +129.65(+12.71%)
Jun 05, 2009 1009 1041 982.98 1020 0 -8.04(-0.78%)
Jun 04, 2009 1037 1056 989.60 1028 0 -16.25(-1.56%)
Jun 03, 2009 1022 1061 1019 1044 0 -23.75(-2.22%)
Jun 02, 2009 1047 1075 1006 1068 0 +25.44(+2.44%)
Jun 01, 2009 1025 1084 1012 1043 0 -12.79(-1.21%)
May 29, 2009 1069 1074 1030 1056 0 -17.38(-1.62%)
May 28, 2009 1064 1090 1025 1073 0 +11.96(+1.13%)
May 27, 2009 1048 1075 1037 1061 0 +14.86(+1.42%)
May 26, 2009 1039 1066 1015 1046 0 -2.72(-0.26%)
May 25, 2009 1047 1068 1034 1049 0 +0.00(+0.00%)
May 22, 2009 1047 1068 1034 1049 0 +10.12(+0.97%)
May 21, 2009 1061 1080 1032 1039 0 -53.31(-4.88%)
May 20, 2009 1094 1110 1069 1092 0 -2.81(-0.26%)
May 19, 2009 1103 1122 1045 1095 0 -0.36(-0.03%)
May 18, 2009 1081 1144 1006 1095 0 +97.10(+9.73%)
May 15, 2009 1020 1039 982.79 998.08 0 -17.57(-1.73%)
May 14, 2009 1015 1034 963.87 1016 0 -13.41(-1.30%)
May 13, 2009 1051 1066 1019 1029 0 -34.11(-3.21%)
May 12, 2009 1067 1090 1028 1063 0 -4.01(-0.38%)
May 11, 2009 1047 1096 1032 1067 0 +7.39(+0.70%)
May 08, 2009 1059 1080 1050 1060 0 +2.95(+0.28%)
May 07, 2009 1036 1091 1028 1057 0 +32.95(+3.22%)
May 06, 2009 1028 1045 989.78 1024 0 -5.53(-0.54%)
May 05, 2009 1024 1060 999.14 1029 0 +5.91(+0.58%)
May 04, 2009 1005 1031 961.02 1024 0 +47.04(+4.82%)
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.