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 (%)
Nov 30, 2009 1223 1233 1207 1222 0 -2.48(-0.20%)
Nov 27, 2009 1211 1237 1211 1224 0 -19.85(-1.60%)
Nov 25, 2009 1244 1244 1244 0 +5.34(+0.43%)
Nov 24, 2009 1240 1248 1227 1239 0 +3.49(+0.28%)
Nov 23, 2009 1229 1248 1222 1235 0 +16.42(+1.35%)
Nov 20, 2009 1214 1227 1208 1219 0 -0.30(-0.02%)
Nov 19, 2009 1225 1229 1205 1219 0 -12.08(-0.98%)
Nov 18, 2009 1237 1240 1222 1231 0 -1.47(-0.12%)
Nov 17, 2009 1227 1236 1221 1233 0 -1.41(-0.11%)
Nov 16, 2009 1225 1241 1219 1234 0 +9.98(+0.82%)
Nov 13, 2009 1215 1233 1210 1224 0 +16.97(+1.41%)
Nov 12, 2009 1217 1224 1203 1207 0 -9.05(-0.74%)
Nov 11, 2009 1221 1226 1206 1216 0 -10.03(-0.82%)
Nov 10, 2009 1215 1234 1210 1226 0 +14.04(+1.16%)
Nov 09, 2009 1205 1218 1196 1212 0 +14.04(+1.17%)
Nov 06, 2009 1195 1209 1186 1198 0 -4.53(-0.38%)
Nov 05, 2009 1202 1213 1192 1203 0 +11.76(+0.99%)
Nov 04, 2009 1179 1213 1168 1191 0 +27.98(+2.41%)
Nov 03, 2009 1146 1167 1141 1163 0 +32.16(+2.84%)
Nov 02, 2009 1122 1141 1113 1131 0 +10.11(+0.90%)
Oct 30, 2009 1134 1145 1111 1121 0 -19.80(-1.74%)
Oct 29, 2009 1128 1149 1124 1140 0 +20.39(+1.82%)
Oct 28, 2009 1132 1142 1111 1120 0 -21.86(-1.91%)
Oct 27, 2009 1139 1154 1127 1142 0 +8.57(+0.76%)
Oct 26, 2009 1153 1162 1124 1133 0 -22.47(-1.94%)
Oct 23, 2009 1160 1168 1150 1156 0 -17.40(-1.48%)
Oct 22, 2009 1171 1184 1158 1173 0 -0.67(-0.06%)
Oct 21, 2009 1180 1195 1171 1174 0 -8.82(-0.75%)
Oct 20, 2009 1176 1188 1173 1183 0 -9.57(-0.80%)
Oct 19, 2009 1192 1202 1179 1192 0 +1.67(+0.14%)
Oct 16, 2009 1192 1199 1175 1191 0 -4.50(-0.38%)
Oct 15, 2009 1184 1207 1182 1195 0 -2.95(-0.25%)
Oct 14, 2009 1186 1205 1178 1198 0 +19.96(+1.69%)
Oct 13, 2009 1182 1187 1169 1178 0 -5.49(-0.46%)
Oct 12, 2009 1186 1193 1177 1184 0 +0.24(+0.02%)
Oct 09, 2009 1182 1193 1172 1183 0 -3.62(-0.30%)
Oct 08, 2009 1187 1199 1177 1187 0 +2.36(+0.20%)
Oct 07, 2009 1174 1191 1168 1185 0 +5.25(+0.45%)
Oct 06, 2009 1170 1186 1163 1179 0 +6.88(+0.59%)
Oct 05, 2009 1163 1180 1153 1173 0 +13.81(+1.19%)
Oct 02, 2009 1156 1173 1147 1159 0 -5.26(-0.45%)
Oct 01, 2009 1176 1186 1156 1164 0 -15.26(-1.29%)
Sep 30, 2009 1177 1188 1161 1179 0 +4.96(+0.42%)
Sep 29, 2009 1181 1189 1166 1174 0 -13.39(-1.13%)
Sep 28, 2009 1180 1197 1169 1188 0 +11.93(+1.01%)
Sep 25, 2009 1175 1189 1165 1176 0 +4.05(+0.35%)
Sep 24, 2009 1192 1199 1161 1172 0 -16.06(-1.35%)
Sep 23, 2009 1196 1205 1182 1188 0 -9.03(-0.75%)
Sep 22, 2009 1198 1207 1182 1197 0 +14.07(+1.19%)
Sep 21, 2009 1171 1192 1167 1183 0 +6.44(+0.55%)
Sep 18, 2009 1183 1192 1168 1176 0 -1.99(-0.17%)
Sep 17, 2009 1184 1192 1168 1178 0 +20.06(+1.73%)
Sep 16, 2009 1136 1167 1130 1158 0 +25.83(+2.28%)
Sep 15, 2009 1129 1140 1118 1132 0 -0.89(-0.08%)
Sep 14, 2009 1127 1140 1122 1133 0 +9.08(+0.81%)
Sep 11, 2009 1125 1135 1115 1124 0 -2.29(-0.20%)
Sep 10, 2009 1114 1129 1104 1126 0 +11.76(+1.05%)
Sep 09, 2009 1114 1130 1100 1115 0 +16.28(+1.48%)
Sep 08, 2009 1098 1109 1083 1098 0 +18.98(+1.76%)
Sep 04, 2009 1079 1079 1079 0 +4.89(+0.46%)
Sep 03, 2009 1071 1079 1056 1075 0 +7.10(+0.67%)
Sep 02, 2009 1064 1080 1053 1067 0 +10.50(+0.99%)
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.