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 29, 2012 1572 1610 1580 1586 0 -23.80(-1.48%)
Feb 28, 2012 1569 1618 1595 1610 0 +1.80(+0.11%)
Feb 27, 2012 1569 1621 1595 1608 0 -9.91(-0.61%)
Feb 24, 2012 1575 1627 1604 1618 0 +29.04(+1.83%)
Feb 23, 2012 1548 1593 1572 1589 0 +2.39(+0.15%)
Feb 22, 2012 1552 1595 1575 1587 0 +4.52(+0.29%)
Feb 21, 2012 1557 1599 1575 1582 0 -17.62(-1.10%)
Feb 17, 2012 1600 1600 1600 0 -12.22(-0.76%)
Feb 16, 2012 1571 1619 1594 1612 0 -16.88(-1.04%)
Feb 15, 2012 1602 1645 1618 1629 0 +19.81(+1.23%)
Feb 14, 2012 1565 1614 1592 1609 0 +2.06(+0.13%)
Feb 13, 2012 1567 1613 1591 1607 0 +17.67(+1.11%)
Feb 10, 2012 1553 1599 1578 1590 0 -2.90(-0.18%)
Feb 09, 2012 1559 1599 1578 1592 0 -1.97(-0.12%)
Feb 08, 2012 1567 1608 1580 1594 0 -3.35(-0.21%)
Feb 07, 2012 1558 1606 1583 1598 0 +8.07(+0.51%)
Feb 06, 2012 1560 1599 1579 1590 0 -5.70(-0.36%)
Feb 03, 2012 1563 1604 1584 1595 0 +8.56(+0.54%)
Feb 02, 2012 1550 1595 1564 1587 0 +6.03(+0.38%)
Feb 01, 2012 1538 1593 1566 1581 0 +14.67(+0.94%)
Jan 31, 2012 1572 1579 1559 1566 0 +2.49(+0.16%)
Jan 30, 2012 1557 1567 1549 1564 0 +7.52(+0.48%)
Jan 27, 2012 1552 1564 1549 1556 0 -5.45(-0.35%)
Jan 26, 2012 1536 1585 1553 1562 0 -3.32(-0.21%)
Jan 25, 2012 1542 1568 1531 1565 0 +18.12(+1.17%)
Jan 24, 2012 1501 1551 1532 1547 0 +12.86(+0.84%)
Jan 23, 2012 1496 1540 1522 1534 0 +7.05(+0.46%)
Jan 20, 2012 1489 1538 1516 1527 0 +7.52(+0.49%)
Jan 19, 2012 1477 1526 1500 1519 0 +2.00(+0.13%)
Jan 18, 2012 1470 1524 1497 1517 0 +22.83(+1.53%)
Jan 17, 2012 1467 1511 1490 1494 0 +5.49(+0.37%)
Jan 13, 2012 1489 1489 1489 0 -20.82(-1.38%)
Jan 12, 2012 1475 1517 1498 1510 0 -4.95(-0.33%)
Jan 11, 2012 1476 1518 1499 1515 0 -7.50(-0.49%)
Jan 10, 2012 1497 1537 1514 1522 0 +9.55(+0.63%)
Jan 09, 2012 1480 1521 1499 1513 0 -8.17(-0.54%)
Jan 06, 2012 1487 1533 1511 1521 0 -4.43(-0.29%)
Jan 05, 2012 1496 1540 1515 1525 0 -3.05(-0.20%)
Jan 04, 2012 1492 1537 1518 1528 0 +30.19(+2.02%)
Dec 30, 2011 1462 1506 1492 1498 0 +3.86(+0.26%)
Dec 29, 2011 1454 1499 1479 1494 0 +21.36(+1.45%)
Dec 28, 2011 1464 1499 1470 1473 0 -19.79(-1.33%)
Dec 27, 2011 1462 1503 1484 1493 0 +0.50(+0.03%)
Dec 23, 2011 1492 1492 1492 0 +17.82(+1.21%)
Dec 21, 2011 1439 1484 1460 1474 0 +4.32(+0.29%)
Dec 20, 2011 1421 1476 1450 1470 0 +30.94(+2.15%)
Dec 19, 2011 1421 1465 1435 1439 0 -5.69(-0.39%)
Dec 16, 2011 1424 1464 1439 1445 0 -0.43(-0.03%)
Dec 15, 2011 1412 1457 1434 1445 0 +17.30(+1.21%)
Dec 14, 2011 1390 1437 1418 1428 0 +2.43(+0.17%)
Dec 13, 2011 1419 1460 1421 1426 0 -16.90(-1.17%)
Dec 12, 2011 1423 1459 1432 1442 0 -22.63(-1.54%)
Dec 09, 2011 1420 1472 1449 1465 0 +12.44(+0.86%)
Dec 08, 2011 1433 1479 1449 1453 0 -14.06(-0.96%)
Dec 07, 2011 1431 1474 1448 1467 0 +3.31(+0.23%)
Dec 06, 2011 1438 1476 1458 1463 0 -20.33(-1.37%)
Dec 05, 2011 1472 1512 1473 1484 0 -5.81(-0.39%)
Dec 02, 2011 1466 1509 1482 1490 0 -21.34(-1.41%)
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.