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 (%)
Aug 30, 2013 1140 1140 1140 0 -13.78(-1.19%)
Aug 29, 2013 1148 1161 1147 1154 0 -1.96(-0.17%)
Aug 28, 2013 1154 1163 1148 1156 0 -4.07(-0.35%)
Aug 27, 2013 1163 1174 1156 1160 0 -14.39(-1.23%)
Aug 26, 2013 1171 1181 1167 1174 0 +4.78(+0.41%)
Aug 23, 2013 1167 1178 1162 1169 0 -1.67(-0.14%)
Aug 22, 2013 1168 1178 1164 1171 0 +10.73(+0.92%)
Aug 21, 2013 1172 1178 1158 1160 0 -17.55(-1.49%)
Aug 20, 2013 1173 1185 1171 1178 0 +6.91(+0.59%)
Aug 19, 2013 1172 1182 1168 1171 0 -2.22(-0.19%)
Aug 16, 2013 1174 1182 1168 1173 0 -2.79(-0.24%)
Aug 15, 2013 1177 1185 1165 1176 0 -3.25(-0.28%)
Aug 14, 2013 1182 1189 1176 1179 0 -1.85(-0.16%)
Aug 13, 2013 1179 1186 1174 1181 0 +3.00(+0.25%)
Aug 12, 2013 1173 1182 1168 1178 0 +3.13(+0.27%)
Aug 09, 2013 1170 1182 1167 1175 0 +3.08(+0.26%)
Aug 08, 2013 1174 1181 1162 1172 0 +2.54(+0.22%)
Aug 07, 2013 1167 1176 1157 1169 0 +4.91(+0.42%)
Aug 06, 2013 1166 1173 1157 1164 0 -5.71(-0.49%)
Aug 05, 2013 1164 1176 1161 1170 0 +3.96(+0.34%)
Aug 02, 2013 1165 1173 1158 1166 0 -3.58(-0.31%)
Aug 01, 2013 1173 1182 1163 1170 0 +5.74(+0.49%)
Jul 31, 2013 1160 1175 1158 1164 0 -0.16(-0.01%)
Jul 30, 2013 1163 1170 1148 1164 0 -10.77(-0.92%)
Jul 29, 2013 1173 1182 1166 1175 0 -5.69(-0.48%)
Jul 26, 2013 1176 1186 1169 1180 0 -6.83(-0.58%)
Jul 25, 2013 1177 1192 1173 1187 0 +7.05(+0.60%)
Jul 24, 2013 1191 1193 1175 1180 0 -9.51(-0.80%)
Jul 23, 2013 1189 1196 1182 1190 0 +4.38(+0.37%)
Jul 22, 2013 1178 1191 1177 1185 0 +1.56(+0.13%)
Jul 19, 2013 1177 1189 1174 1184 0 +3.38(+0.29%)
Jul 18, 2013 1183 1189 1174 1180 0 +0.64(+0.05%)
Jul 17, 2013 1184 1188 1173 1180 0 -2.47(-0.21%)
Jul 16, 2013 1180 1189 1176 1182 0 -0.99(-0.08%)
Jul 15, 2013 1185 1192 1177 1183 0 -4.67(-0.39%)
Jul 12, 2013 1183 1193 1178 1188 0 +1.88(+0.16%)
Jul 11, 2013 1178 1191 1169 1186 0 +27.48(+2.37%)
Jul 10, 2013 1150 1163 1146 1159 0 +7.82(+0.68%)
Jul 09, 2013 1153 1160 1143 1151 0 +6.24(+0.55%)
Jul 08, 2013 1135 1153 1131 1144 0 +12.71(+1.12%)
Jul 05, 2013 1126 1134 1119 1132 0 -13.39(-1.17%)
Jul 03, 2013 1145 1145 1145 0 -1.04(-0.09%)
Jul 02, 2013 1153 1168 1139 1146 0 -75.10(-6.15%)
Jul 01, 2013 1217 1232 1212 1221 0 +8.44(+0.70%)
Jun 28, 2013 1218 1224 1206 1213 0 +7.42(+0.62%)
Jun 26, 2013 1210 1217 1200 1205 0 -2.28(-0.19%)
Jun 25, 2013 1211 1219 1200 1208 0 +2.14(+0.18%)
Jun 24, 2013 1203 1219 1200 1206 0 -13.34(-1.09%)
Jun 21, 2013 1220 1230 1207 1219 0 +12.02(+1.00%)
Jun 20, 2013 1215 1224 1200 1207 0 -15.74(-1.29%)
Jun 19, 2013 1241 1246 1220 1223 0 -19.32(-1.56%)
Jun 18, 2013 1242 1251 1236 1242 0 +5.90(+0.48%)
Jun 17, 2013 1239 1246 1227 1236 0 +9.51(+0.78%)
Jun 14, 2013 1231 1239 1222 1227 0 -7.92(-0.64%)
Jun 13, 2013 1226 1238 1221 1234 0 +2.05(+0.17%)
Jun 12, 2013 1243 1248 1229 1232 0 -0.05(-0.00%)
Jun 11, 2013 1220 1240 1215 1232 0 +4.98(+0.41%)
Jun 10, 2013 1219 1231 1215 1228 0 +15.10(+1.25%)
Jun 07, 2013 1200 1219 1196 1212 0 +5.78(+0.48%)
Jun 06, 2013 1194 1210 1190 1207 0 +12.71(+1.06%)
Jun 05, 2013 1199 1210 1191 1194 0 -6.20(-0.52%)
Jun 04, 2013 1200 1208 1191 1200 0 -1.26(-0.10%)
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.