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 (%)
Apr 30, 2013 1342 1360 1336 1352 0 -4.13(-0.30%)
Apr 29, 2013 1356 1368 1345 1356 0 -2.77(-0.20%)
Apr 26, 2013 1357 1365 1354 1359 0 -2.68(-0.20%)
Apr 25, 2013 1362 1379 1355 1362 0 +0.79(+0.06%)
Apr 24, 2013 1364 1372 1355 1361 0 -3.91(-0.29%)
Apr 23, 2013 1356 1369 1350 1365 0 +8.80(+0.65%)
Apr 22, 2013 1354 1367 1340 1356 0 +1.05(+0.08%)
Apr 19, 2013 1347 1363 1340 1355 0 +12.33(+0.92%)
Apr 18, 2013 1358 1362 1338 1343 0 -21.48(-1.57%)
Apr 17, 2013 1372 1378 1356 1364 0 -20.25(-1.46%)
Apr 16, 2013 1374 1392 1363 1385 0 +17.99(+1.32%)
Apr 15, 2013 1390 1399 1363 1367 0 -30.61(-2.19%)
Apr 12, 2013 1395 1402 1388 1397 0 -4.02(-0.29%)
Apr 11, 2013 1387 1405 1386 1401 0 +11.68(+0.84%)
Apr 10, 2013 1382 1394 1373 1390 0 +3.78(+0.27%)
Apr 09, 2013 1387 1395 1377 1386 0 -0.81(-0.06%)
Apr 08, 2013 1380 1388 1367 1387 0 +4.97(+0.36%)
Apr 05, 2013 1374 1387 1368 1382 0 -6.14(-0.44%)
Apr 04, 2013 1383 1397 1374 1388 0 +14.09(+1.03%)
Apr 03, 2013 1391 1399 1369 1374 0 -15.25(-1.10%)
Apr 02, 2013 1369 1406 1363 1389 0 +40.08(+2.97%)
Apr 01, 2013 1336 1354 1329 1349 0 +2.86(+0.21%)
Mar 28, 2013 1346 1346 1346 0 +3.78(+0.28%)
Mar 27, 2013 1330 1346 1326 1342 0 +4.17(+0.31%)
Mar 26, 2013 1334 1343 1329 1338 0 +4.86(+0.36%)
Mar 25, 2013 1333 1342 1327 1333 0 -0.32(-0.02%)
Mar 22, 2013 1333 1342 1326 1333 0 +5.32(+0.40%)
Mar 21, 2013 1328 1341 1323 1328 0 -9.48(-0.71%)
Mar 20, 2013 1328 1344 1326 1338 0 +16.45(+1.25%)
Mar 19, 2013 1319 1332 1311 1321 0 +2.06(+0.16%)
Mar 18, 2013 1320 1329 1314 1319 0 -15.80(-1.18%)
Mar 15, 2013 1330 1343 1327 1335 0 +3.99(+0.30%)
Mar 14, 2013 1320 1336 1314 1331 0 +11.04(+0.84%)
Mar 13, 2013 1317 1325 1312 1320 0 -1.21(-0.09%)
Mar 12, 2013 1324 1331 1316 1321 0 -1.92(-0.15%)
Mar 11, 2013 1319 1329 1316 1323 0 +4.96(+0.38%)
Mar 08, 2013 1318 1325 1308 1318 0 -4.66(-0.35%)
Mar 07, 2013 1329 1335 1316 1323 0 -16.56(-1.24%)
Mar 06, 2013 1345 1351 1332 1339 0 +17.06(+1.29%)
Mar 05, 2013 1312 1329 1308 1322 0 +8.70(+0.66%)
Mar 04, 2013 1300 1316 1296 1314 0 +5.37(+0.41%)
Mar 01, 2013 1298 1312 1293 1308 0 +2.71(+0.21%)
Feb 28, 2013 1307 1316 1299 1305 0 +0.40(+0.03%)
Feb 27, 2013 1293 1310 1289 1305 0 +8.39(+0.65%)
Feb 26, 2013 1296 1304 1283 1297 0 -8.47(-0.65%)
Feb 22, 2013 1300 1311 1295 1305 0 +13.84(+1.07%)
Feb 21, 2013 1296 1304 1284 1291 0 -9.35(-0.72%)
Feb 20, 2013 1307 1319 1296 1301 0 -3.44(-0.26%)
Feb 15, 2013 1304 1304 1304 0 -8.94(-0.68%)
Feb 14, 2013 1311 1321 1301 1313 0 -0.24(-0.02%)
Feb 13, 2013 1309 1321 1306 1313 0 +8.60(+0.66%)
Feb 12, 2013 1304 1312 1296 1305 0 -0.09(-0.01%)
Feb 11, 2013 1305 1311 1299 1305 0 -1.91(-0.15%)
Feb 08, 2013 1300 1314 1298 1307 0 +1.19(+0.09%)
Feb 07, 2013 1299 1308 1292 1305 0 +5.62(+0.43%)
Feb 06, 2013 1286 1301 1281 1300 0 +12.79(+0.99%)
Feb 04, 2013 1297 1304 1283 1287 0 -19.66(-1.50%)
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.