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 (%)
Feb 28, 2011 1485 1532 1514 1527 0 +13.84(+0.91%)
Feb 25, 2011 1456 1514 1490 1513 0 +19.53(+1.31%)
Feb 24, 2011 1456 1502 1481 1494 0 +8.11(+0.55%)
Feb 23, 2011 1447 1497 1472 1485 0 -2.36(-0.16%)
Feb 22, 2011 1470 1509 1483 1488 0 -13.98(-0.93%)
Feb 18, 2011 1502 1502 1502 0 -11.28(-0.75%)
Feb 17, 2011 1472 1519 1498 1513 0 +8.62(+0.57%)
Feb 16, 2011 1462 1509 1489 1504 0 +9.63(+0.64%)
Feb 15, 2011 1465 1507 1485 1495 0 +13.24(+0.89%)
Feb 14, 2011 1435 1484 1460 1482 0 +16.66(+1.14%)
Feb 11, 2011 1415 1476 1443 1465 0 +8.05(+0.55%)
Feb 10, 2011 1415 1462 1440 1457 0 +10.32(+0.71%)
Feb 09, 2011 1408 1453 1431 1447 0 +10.45(+0.73%)
Feb 08, 2011 1395 1442 1424 1436 0 +13.98(+0.98%)
Feb 07, 2011 1385 1432 1408 1422 0 +7.37(+0.52%)
Feb 04, 2011 1377 1429 1402 1415 0 +5.95(+0.42%)
Feb 03, 2011 1368 1416 1391 1409 0 -4.97(-0.35%)
Feb 02, 2011 1380 1423 1404 1414 0 +1.44(+0.10%)
Feb 01, 2011 1368 1421 1395 1412 0 +25.23(+1.82%)
Jan 31, 2011 1389 1398 1379 1387 0 +5.19(+0.38%)
Jan 28, 2011 1366 1405 1378 1382 0 -17.35(-1.24%)
Jan 27, 2011 1345 1408 1372 1399 0 +16.78(+1.21%)
Jan 26, 2011 1346 1388 1370 1382 0 +4.24(+0.31%)
Jan 25, 2011 1314 1384 1342 1378 0 +30.20(+2.24%)
Jan 24, 2011 1310 1353 1337 1348 0 +7.53(+0.56%)
Jan 21, 2011 1315 1352 1335 1340 0 -7.98(-0.59%)
Jan 20, 2011 1323 1364 1341 1348 0 -5.80(-0.43%)
Jan 19, 2011 1336 1373 1348 1354 0 -15.08(-1.10%)
Jan 18, 2011 1337 1377 1357 1369 0 -8.27(-0.60%)
Jan 14, 2011 1378 1378 1378 0 +3.26(+0.24%)
Jan 13, 2011 1340 1382 1367 1374 0 +7.48(+0.55%)
Jan 12, 2011 1332 1374 1356 1367 0 +10.71(+0.79%)
Jan 11, 2011 1312 1362 1341 1356 0 +0.56(+0.04%)
Jan 10, 2011 1304 1361 1337 1356 0 +9.65(+0.72%)
Jan 07, 2011 1311 1355 1336 1346 0 -5.80(-0.43%)
Jan 06, 2011 1319 1363 1347 1352 0 +3.15(+0.23%)
Jan 05, 2011 1307 1356 1336 1349 0 -12.87(-0.95%)
Jan 04, 2011 1327 1371 1348 1361 0 -3.77(-0.28%)
Jan 03, 2011 1322 1372 1352 1365 0 +5.20(+0.38%)
Dec 31, 2010 1322 1370 1353 1360 0 -1.65(-0.12%)
Dec 30, 2010 1319 1368 1353 1362 0 +5.15(+0.38%)
Dec 29, 2010 1321 1364 1351 1357 0 -0.05(-0.00%)
Dec 28, 2010 1324 1367 1350 1357 0 -2.46(-0.18%)
Dec 27, 2010 1317 1365 1350 1359 0 +0.44(+0.03%)
Dec 23, 2010 1317 1366 1349 1359 0 +0.04(+0.00%)
Dec 22, 2010 1315 1362 1343 1359 0 +3.73(+0.28%)
Dec 21, 2010 1320 1362 1345 1355 0 +8.21(+0.61%)
Dec 20, 2010 1318 1361 1338 1347 0 -9.52(-0.70%)
Dec 17, 2010 1320 1360 1341 1356 0 -4.42(-0.32%)
Dec 16, 2010 1327 1369 1348 1361 0 -4.18(-0.31%)
Dec 15, 2010 1337 1384 1353 1365 0 -14.02(-1.02%)
Dec 14, 2010 1343 1386 1369 1379 0 +9.39(+0.69%)
Dec 10, 2010 1332 1382 1353 1369 0 +8.89(+0.65%)
Dec 09, 2010 1332 1370 1354 1360 0 -3.94(-0.29%)
Dec 08, 2010 1331 1374 1354 1364 0 -4.34(-0.32%)
Dec 07, 2010 1342 1384 1361 1369 0 -30.26(-2.16%)
Dec 06, 2010 1294 1407 1390 1399 0 -13.58(-0.96%)
Dec 03, 2010 1407 1416 1403 1413 0 +0.56(+0.04%)
Dec 02, 2010 1396 1417 1393 1412 0 +14.14(+1.01%)
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.