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 (%)
Jul 31, 2014 1106 1113 1092 1098 0 +18.15(+1.68%)
Jul 23, 2014 1081 1084 1075 1080 0 -0.92(-0.09%)
Jul 22, 2014 1074 1085 1071 1080 0 +4.20(+0.39%)
Jul 21, 2014 1086 1089 1070 1076 0 -20.20(-1.84%)
Jul 18, 2014 1092 1100 1088 1096 0 -0.81(-0.07%)
Jul 17, 2014 1101 1115 1095 1097 0 -5.72(-0.52%)
Jul 16, 2014 1100 1108 1095 1103 0 +16.89(+1.56%)
Jul 15, 2014 1087 1095 1082 1086 0 -1.12(-0.10%)
Jul 14, 2014 1088 1094 1084 1087 0 +0.30(+0.03%)
Jul 11, 2014 1085 1091 1080 1087 0 +0.63(+0.06%)
Jul 10, 2014 1082 1090 1078 1086 0 -5.41(-0.50%)
Jul 09, 2014 1089 1094 1083 1092 0 +3.44(+0.32%)
Jul 08, 2014 1093 1097 1085 1088 0 -7.69(-0.70%)
Jul 07, 2014 1096 1104 1091 1096 0 +2.68(+0.25%)
Jul 03, 2014 1093 1093 1093 0 +0.06(+0.01%)
Jul 02, 2014 1089 1097 1083 1093 0 +6.43(+0.59%)
Jul 01, 2014 1082 1091 1079 1087 0 +3.70(+0.34%)
Jun 30, 2014 1087 1093 1078 1083 0 -8.23(-0.75%)
Jun 27, 2014 1077 1097 1075 1091 0 +17.97(+1.67%)
Jun 26, 2014 1074 1077 1066 1073 0 +9.63(+0.91%)
Jun 25, 2014 1061 1069 1055 1064 0 +5.93(+0.56%)
Jun 24, 2014 1062 1068 1055 1058 0 -3.21(-0.30%)
Jun 23, 2014 1061 1065 1056 1061 0 -2.43(-0.23%)
Jun 20, 2014 1060 1067 1055 1063 0 +2.49(+0.23%)
Jun 19, 2014 1055 1064 1051 1061 0 +7.34(+0.70%)
Jun 18, 2014 1053 1058 1047 1054 0 -3.84(-0.36%)
Jun 17, 2014 1057 1065 1052 1057 0 +0.35(+0.03%)
Jun 16, 2014 1057 1063 1052 1057 0 +1.43(+0.14%)
Jun 13, 2014 1054 1058 1049 1056 0 +0.52(+0.05%)
Jun 12, 2014 1056 1060 1051 1055 0 -2.78(-0.26%)
Jun 11, 2014 1062 1065 1054 1058 0 -7.65(-0.72%)
Jun 10, 2014 1063 1068 1057 1066 0 -5.54(-0.52%)
Jun 06, 2014 1068 1076 1063 1071 0 -0.10(-0.01%)
Jun 05, 2014 1063 1075 1060 1071 0 +5.19(+0.49%)
Jun 04, 2014 1061 1071 1059 1066 0 +2.85(+0.27%)
Jun 03, 2014 1058 1067 1055 1063 0 +3.50(+0.33%)
Jun 02, 2014 1063 1068 1054 1060 0 -5.64(-0.53%)
May 30, 2014 1062 1070 1060 1065 0 +2.40(+0.23%)
May 29, 2014 1058 1067 1054 1063 0 +6.92(+0.66%)
May 28, 2014 1057 1061 1050 1056 0 -0.79(-0.07%)
May 27, 2014 1053 1061 1050 1057 0 +13.48(+1.29%)
May 23, 2014 1043 1043 1043 0 +3.49(+0.34%)
May 22, 2014 1041 1045 1036 1040 0 +0.52(+0.05%)
May 21, 2014 1033 1044 1032 1039 0 +9.23(+0.90%)
May 20, 2014 1034 1038 1016 1030 0 -5.93(-0.57%)
May 19, 2014 1037 1043 1029 1036 0 -3.92(-0.38%)
May 16, 2014 1042 1046 1032 1040 0 +2.54(+0.24%)
May 15, 2014 1034 1040 1025 1037 0 -3.32(-0.32%)
May 14, 2014 1043 1048 1037 1041 0 -4.03(-0.39%)
May 13, 2014 1049 1055 1042 1045 0 -15.55(-1.47%)
May 12, 2014 1056 1065 1055 1060 0 +8.32(+0.79%)
May 09, 2014 1045 1055 1042 1052 0 +7.60(+0.73%)
May 08, 2014 1051 1058 1041 1044 0 -10.02(-0.95%)
May 07, 2014 1051 1059 1043 1054 0 +7.07(+0.68%)
May 06, 2014 1049 1058 1044 1047 0 -15.73(-1.48%)
May 05, 2014 1058 1067 1052 1063 0 +0.81(+0.08%)
May 02, 2014 1069 1074 1057 1062 0 -16.97(-1.57%)
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.