Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Specialized Health Services Sector (CIX: MSECTOR528 )

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 (%)
Jan 31, 2020 1200 1205 1175 1180 0 -32.17(-2.65%)
Jan 30, 2020 1210 1215 1194 1212 0 -11.97(-0.98%)
Jan 29, 2020 1224 1231 1216 1224 0 +4.31(+0.35%)
Jan 28, 2020 1219 1230 1214 1220 0 +16.67(+1.39%)
Jan 27, 2020 1204 1216 1199 1203 0 -21.02(-1.72%)
Jan 24, 2020 1227 1251 1214 1224 0 +16.52(+1.37%)
Jan 23, 2020 1200 1211 1189 1208 0 +4.06(+0.34%)
Jan 22, 2020 1203 1210 1194 1204 0 +7.41(+0.62%)
Jan 21, 2020 1197 1202 1189 1197 0 +17.83(+1.51%)
Jan 17, 2020 1181 1184 1173 1179 0 +2.74(+0.23%)
Jan 16, 2020 1175 1180 1167 1176 0 +6.46(+0.55%)
Jan 15, 2020 1166 1174 1163 1169 0 +4.10(+0.35%)
Jan 14, 2020 1153 1170 1151 1165 0 +11.54(+1.00%)
Jan 13, 2020 1145 1155 1141 1154 0 +11.21(+0.98%)
Jan 10, 2020 1142 1147 1137 1143 0 +1.48(+0.13%)
Jan 09, 2020 1143 1148 1138 1141 0 +6.37(+0.56%)
Jan 08, 2020 1126 1137 1122 1135 0 +7.69(+0.68%)
Jan 07, 2020 1130 1135 1123 1127 0 -8.60(-0.76%)
Jan 06, 2020 1125 1137 1124 1136 0 +3.70(+0.33%)
Jan 03, 2020 1118 1136 1116 1132 0 -8.97(-0.79%)
Jan 02, 2020 1139 1144 1130 1141 0 +3.38(+0.30%)
Dec 31, 2019 1125 1139 1123 1138 0 +8.88(+0.79%)
Dec 30, 2019 1137 1140 1125 1129 0 -15.50(-1.35%)
Dec 27, 2019 1146 1149 1140 1144 0 -6.09(-0.53%)
Dec 26, 2019 1152 1159 1146 1150 0 -2.86(-0.25%)
Dec 24, 2019 1127 1160 1124 1153 0 +27.20(+2.42%)
Dec 23, 2019 1122 1130 1116 1126 0 +10.53(+0.94%)
Dec 20, 2019 1118 1123 1110 1115 0 -3.12(-0.28%)
Dec 19, 2019 1116 1125 1111 1119 0 +6.54(+0.59%)
Dec 18, 2019 1100 1115 1098 1112 0 +6.20(+0.56%)
Dec 17, 2019 1107 1115 1100 1106 0 -14.74(-1.32%)
Dec 16, 2019 1127 1130 1118 1121 0 +0.60(+0.05%)
Dec 13, 2019 1130 1136 1115 1120 0 -0.51(-0.05%)
Dec 12, 2019 1113 1127 1108 1120 0 +11.63(+1.05%)
Dec 11, 2019 1103 1114 1099 1109 0 +1.09(+0.10%)
Dec 10, 2019 1108 1113 1098 1108 0 +9.31(+0.85%)
Dec 09, 2019 1101 1108 1095 1098 0 -1.35(-0.12%)
Dec 06, 2019 1102 1108 1096 1100 0 -11.21(-1.01%)
Dec 05, 2019 1112 1115 1103 1111 0 -1.32(-0.12%)
Dec 04, 2019 1111 1120 1108 1112 0 +7.79(+0.71%)
Dec 03, 2019 1093 1107 1089 1105 0 +0.00(+0.00%)
Dec 02, 2019 1110 1113 1098 1105 0 -6.29(-0.57%)
Nov 29, 2019 1116 1118 1108 1111 0 -7.01(-0.63%)
Nov 27, 2019 1116 1124 1109 1118 0 -1.26(-0.11%)
Nov 26, 2019 1126 1129 1117 1119 0 -8.98(-0.80%)
Nov 25, 2019 1119 1131 1116 1128 0 +11.23(+1.01%)
Nov 22, 2019 1117 1124 1111 1117 0 +2.84(+0.25%)
Nov 21, 2019 1116 1121 1109 1114 0 -1.44(-0.13%)
Nov 20, 2019 1122 1126 1110 1115 0 -10.16(-0.90%)
Nov 19, 2019 1124 1135 1117 1126 0 +13.43(+1.21%)
Nov 18, 2019 1111 1121 1108 1112 0 +5.41(+0.49%)
Nov 15, 2019 1093 1110 1089 1107 0 +18.90(+1.74%)
Nov 14, 2019 1094 1100 1083 1088 0 -3.88(-0.36%)
Nov 13, 2019 1096 1103 1087 1092 0 -14.17(-1.28%)
Nov 12, 2019 1102 1112 1094 1106 0 -3.32(-0.30%)
Nov 11, 2019 1108 1117 1106 1109 0 -13.34(-1.19%)
Nov 08, 2019 1124 1133 1113 1123 0 -1.47(-0.13%)
Nov 07, 2019 1133 1140 1118 1124 0 -7.58(-0.67%)
Nov 06, 2019 1116 1134 1106 1132 0 +42.17(+3.87%)
Nov 05, 2019 1088 1098 1081 1089 0 +13.84(+1.29%)
Nov 04, 2019 1071 1082 1065 1076 0 +19.36(+1.83%)
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.