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, 2020 1329 1335 1281 1296 0 -24.89(-1.88%)
Jul 30, 2020 1302 1326 1286 1321 0 -40.74(-2.99%)
Jul 29, 2020 1326 1365 1325 1362 0 +47.37(+3.60%)
Jul 28, 2020 1319 1326 1312 1315 0 -13.01(-0.98%)
Jul 27, 2020 1312 1332 1307 1328 0 +21.65(+1.66%)
Jul 24, 2020 1309 1315 1297 1306 0 -17.65(-1.33%)
Jul 23, 2020 1322 1332 1314 1324 0 +3.42(+0.26%)
Jul 22, 2020 1311 1323 1305 1320 0 +18.42(+1.41%)
Jul 21, 2020 1300 1312 1295 1302 0 +16.57(+1.29%)
Jul 20, 2020 1284 1292 1273 1285 0 +5.33(+0.42%)
Jul 17, 2020 1276 1288 1272 1280 0 +18.87(+1.50%)
Jul 16, 2020 1257 1267 1251 1261 0 +4.08(+0.32%)
Jul 15, 2020 1242 1260 1237 1257 0 +24.08(+1.95%)
Jul 14, 2020 1210 1236 1205 1233 0 +20.92(+1.73%)
Jul 13, 2020 1226 1241 1208 1212 0 -20.74(-1.68%)
Jul 10, 2020 1225 1235 1212 1233 0 +12.30(+1.01%)
Jul 09, 2020 1238 1246 1208 1220 0 -25.10(-2.02%)
Jul 08, 2020 1244 1249 1225 1246 0 -10.32(-0.82%)
Jul 07, 2020 1252 1270 1247 1256 0 -6.89(-0.55%)
Jul 06, 2020 1268 1274 1255 1263 0 -0.13(-0.01%)
Jul 02, 2020 1265 1277 1258 1263 0 +10.04(+0.80%)
Jul 01, 2020 1238 1259 1234 1253 0 +17.08(+1.38%)
Jun 30, 2020 1216 1240 1211 1236 0 +18.79(+1.54%)
Jun 29, 2020 1208 1220 1197 1217 0 +15.09(+1.26%)
Jun 26, 2020 1225 1232 1198 1202 0 -29.82(-2.42%)
Jun 25, 2020 1216 1237 1207 1232 0 +18.62(+1.53%)
Jun 24, 2020 1233 1243 1207 1213 0 -28.12(-2.27%)
Jun 23, 2020 1248 1256 1235 1241 0 +13.56(+1.10%)
Jun 22, 2020 1229 1234 1210 1228 0 +5.30(+0.43%)
Jun 19, 2020 1233 1242 1212 1222 0 -2.39(-0.20%)
Jun 18, 2020 1221 1228 1211 1225 0 -1.55(-0.13%)
Jun 17, 2020 1237 1244 1224 1226 0 -2.28(-0.19%)
Jun 16, 2020 1239 1245 1220 1229 0 +18.10(+1.50%)
Jun 15, 2020 1184 1216 1176 1210 0 +5.81(+0.48%)
Jun 12, 2020 1235 1239 1184 1205 0 -5.91(-0.49%)
Jun 11, 2020 1243 1251 1205 1211 0 -52.59(-4.16%)
Jun 10, 2020 1277 1285 1249 1263 0 -10.94(-0.86%)
Jun 09, 2020 1281 1291 1262 1274 0 -18.90(-1.46%)
Jun 08, 2020 1286 1308 1269 1293 0 -8.29(-0.64%)
Jun 05, 2020 1268 1311 1266 1301 0 +49.75(+3.98%)
Jun 04, 2020 1228 1256 1227 1252 0 +12.89(+1.04%)
Jun 03, 2020 1239 1251 1230 1239 0 -3.31(-0.27%)
Jun 02, 2020 1241 1246 1226 1242 0 +14.84(+1.21%)
Jun 01, 2020 1222 1236 1209 1227 0 +5.41(+0.44%)
May 29, 2020 1210 1224 1196 1222 0 +17.47(+1.45%)
May 28, 2020 1208 1224 1201 1204 0 +18.19(+1.53%)
May 27, 2020 1175 1189 1157 1186 0 -0.85(-0.07%)
May 26, 2020 1193 1205 1181 1187 0 +12.99(+1.11%)
May 22, 2020 1184 1192 1167 1174 0 -5.88(-0.50%)
May 21, 2020 1198 1201 1172 1180 0 -12.39(-1.04%)
May 20, 2020 1201 1212 1185 1192 0 +21.48(+1.83%)
May 19, 2020 1174 1185 1161 1171 0 -8.32(-0.71%)
May 18, 2020 1170 1194 1167 1179 0 +27.50(+2.39%)
May 15, 2020 1136 1154 1132 1152 0 +3.73(+0.32%)
May 14, 2020 1152 1154 1127 1148 0 +1.24(+0.11%)
May 13, 2020 1155 1163 1133 1147 0 +1.54(+0.13%)
May 12, 2020 1171 1175 1144 1145 0 -25.65(-2.19%)
May 11, 2020 1162 1182 1158 1171 0 +12.91(+1.12%)
May 08, 2020 1152 1166 1142 1158 0 +19.75(+1.74%)
May 07, 2020 1153 1162 1127 1138 0 -21.96(-1.89%)
May 06, 2020 1160 1190 1149 1160 0 +22.11(+1.94%)
May 05, 2020 1124 1148 1120 1138 0 +29.09(+2.62%)
May 04, 2020 1114 1122 1100 1109 0 -13.75(-1.22%)
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.