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 (%)
Mar 30, 2012 1580 1620 1603 1608 0 +1.25(+0.08%)
Mar 29, 2012 1564 1613 1591 1607 0 +10.16(+0.64%)
Mar 28, 2012 1576 1615 1588 1597 0 +6.82(+0.43%)
Mar 27, 2012 1561 1600 1585 1590 0 -13.57(-0.85%)
Mar 26, 2012 1555 1607 1584 1604 0 +35.63(+2.27%)
Mar 23, 2012 1534 1576 1560 1568 0 -2.37(-0.15%)
Mar 22, 2012 1538 1578 1562 1571 0 -11.60(-0.73%)
Mar 21, 2012 1547 1591 1573 1582 0 +8.40(+0.53%)
Mar 20, 2012 1541 1583 1567 1574 0 -11.64(-0.73%)
Mar 19, 2012 1543 1596 1569 1585 0 +10.11(+0.64%)
Mar 16, 2012 1538 1581 1565 1575 0 +8.94(+0.57%)
Mar 15, 2012 1527 1570 1551 1566 0 -5.29(-0.34%)
Mar 14, 2012 1533 1576 1561 1572 0 -4.51(-0.29%)
Mar 13, 2012 1528 1580 1553 1576 0 +36.77(+2.39%)
Mar 12, 2012 1544 1550 1530 1539 0 -5.64(-0.37%)
Mar 09, 2012 1517 1564 1534 1545 0 -25.12(-1.60%)
Mar 08, 2012 1522 1578 1549 1570 0 +22.83(+1.48%)
Mar 07, 2012 1511 1555 1539 1547 0 +3.53(+0.23%)
Mar 06, 2012 1519 1559 1537 1544 0 -25.74(-1.64%)
Mar 05, 2012 1537 1578 1559 1570 0 -0.29(-0.02%)
Mar 02, 2012 1543 1582 1561 1570 0 -18.92(-1.19%)
Mar 01, 2012 1558 1597 1581 1589 0 +2.33(+0.15%)
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%)
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.