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%)
Feb 01, 2013 1302 1312 1290 1307 0 +8.97(+0.69%)
Jan 31, 2013 1293 1305 1284 1298 0 -0.28(-0.02%)
Jan 30, 2013 1301 1308 1290 1298 0 -3.34(-0.26%)
Jan 29, 2013 1291 1305 1287 1301 0 +11.50(+0.89%)
Jan 28, 2013 1293 1300 1284 1290 0 -6.20(-0.48%)
Jan 25, 2013 1297 1303 1289 1296 0 +5.73(+0.44%)
Jan 24, 2013 1282 1296 1281 1290 0 +7.29(+0.57%)
Jan 23, 2013 1286 1291 1277 1283 0 +0.51(+0.04%)
Jan 22, 2013 1271 1287 1268 1283 0 +14.09(+1.11%)
Jan 18, 2013 1268 1268 1268 0 +1.27(+0.10%)
Jan 17, 2013 1263 1275 1258 1267 0 +12.07(+0.96%)
Jan 16, 2013 1247 1261 1243 1255 0 +6.65(+0.53%)
Jan 15, 2013 1233 1251 1230 1248 0 +11.40(+0.92%)
Jan 14, 2013 1232 1244 1231 1237 0 +8.42(+0.69%)
Jan 12, 2013 1232 1240 1222 1229 0 +0.00(+0.00%)
Jan 11, 2013 1232 1240 1222 1229 0 -6.06(-0.49%)
Jan 10, 2013 1232 1242 1221 1235 0 +1.94(+0.16%)
Jan 09, 2013 1232 1240 1223 1233 0 -8.11(-0.65%)
Jan 08, 2013 1239 1250 1230 1241 0 -0.50(-0.04%)
Jan 07, 2013 1236 1249 1228 1241 0 -3.66(-0.29%)
Jan 04, 2013 1243 1251 1234 1245 0 +7.10(+0.57%)
Jan 03, 2013 1244 1253 1230 1238 0 -13.36(-1.07%)
Jan 02, 2013 1243 1260 1231 1251 0 +11.65(+0.94%)
Dec 31, 2012 1240 1240 1240 0 +9.78(+0.80%)
Dec 28, 2012 1232 1243 1228 1230 0 -7.31(-0.59%)
Dec 27, 2012 1241 1247 1227 1237 0 -0.50(-0.04%)
Dec 26, 2012 1242 1248 1229 1238 0 -5.39(-0.43%)
Dec 24, 2012 1243 1243 1243 0 -1.32(-0.11%)
Dec 21, 2012 1244 1256 1233 1244 0 -10.85(-0.86%)
Dec 20, 2012 1249 1264 1242 1255 0 +8.40(+0.67%)
Dec 19, 2012 1248 1258 1240 1247 0 -1.20(-0.10%)
Dec 18, 2012 1238 1254 1232 1248 0 +13.21(+1.07%)
Dec 17, 2012 1231 1240 1224 1235 0 +2.38(+0.19%)
Dec 14, 2012 1228 1243 1219 1232 0 +5.10(+0.42%)
Dec 13, 2012 1229 1239 1219 1227 0 -1.89(-0.15%)
Dec 12, 2012 1233 1246 1222 1229 0 -4.89(-0.40%)
Dec 11, 2012 1231 1244 1224 1234 0 +4.80(+0.39%)
Dec 10, 2012 1225 1236 1219 1229 0 +2.75(+0.22%)
Dec 07, 2012 1229 1234 1219 1227 0 -5.52(-0.45%)
Dec 06, 2012 1231 1240 1220 1232 0 +141.99(+13.03%)
Dec 05, 2012 1091 1098 1081 1090 0 -140.94(-11.45%)
Dec 04, 2012 1227 1239 1220 1231 0 -421.78(-25.52%)
Nov 30, 2012 1648 1661 1638 1653 0 +13.79(+0.84%)
Nov 29, 2012 1633 1650 1625 1639 0 -0.02(-0.00%)
Nov 28, 2012 1634 1644 1616 1639 0 -1.15(-0.07%)
Nov 27, 2012 1633 1653 1622 1640 0 +17.98(+1.11%)
Nov 26, 2012 1623 1636 1611 1622 0 -10.21(-0.63%)
Nov 24, 2012 1616 1635 1614 1632 0 +0.00(+0.00%)
Nov 23, 2012 1616 1635 1614 1632 0 +24.31(+1.51%)
Nov 21, 2012 1608 1608 1608 0 -20.76(-1.27%)
Nov 20, 2012 1619 1634 1610 1629 0 +1.18(+0.07%)
Nov 19, 2012 1617 1635 1613 1628 0 +16.50(+1.02%)
Nov 16, 2012 1610 1623 1598 1611 0 -2.95(-0.18%)
Nov 15, 2012 1608 1622 1599 1614 0 +3.50(+0.22%)
Nov 14, 2012 1631 1638 1608 1611 0 -18.07(-1.11%)
Nov 13, 2012 1628 1644 1624 1629 0 -7.20(-0.44%)
Nov 12, 2012 1638 1647 1626 1636 0 +8.02(+0.49%)
Nov 09, 2012 1622 1640 1616 1628 0 +2.21(+0.14%)
Nov 08, 2012 1637 1646 1619 1626 0 -15.57(-0.95%)
Nov 07, 2012 1651 1662 1635 1641 0 -32.01(-1.91%)
Nov 06, 2012 1645 1684 1641 1673 0 +47.73(+2.94%)
Nov 05, 2012 1621 1632 1612 1626 0 +2.00(+0.12%)
Nov 02, 2012 1627 1642 1616 1624 0 -22.59(-1.37%)
Nov 01, 2012 1645 1666 1611 1646 0 -15.85(-0.95%)
Oct 31, 2012 1668 1687 1644 1662 0 -39.60(-2.33%)
Oct 26, 2012 1702 1702 1702 0 -19.67(-1.14%)
Oct 25, 2012 1721 1735 1709 1721 0 +11.15(+0.65%)
Oct 24, 2012 1716 1722 1703 1710 0 -10.00(-0.58%)
Oct 23, 2012 1721 1730 1712 1720 0 -18.75(-1.08%)
Oct 19, 2012 1766 1769 1730 1739 0 -34.06(-1.92%)
Oct 18, 2012 1744 1781 1743 1773 0 +31.24(+1.79%)
Oct 17, 2012 1742 1753 1732 1742 0 +3.57(+0.21%)
Oct 16, 2012 1740 1750 1729 1738 0 +16.70(+0.97%)
Oct 15, 2012 1725 1737 1712 1721 0 +1.12(+0.07%)
Oct 12, 2012 1733 1738 1713 1720 0 -0.34(-0.02%)
Oct 11, 2012 1726 1739 1717 1721 0 +3.89(+0.23%)
Oct 10, 2012 1709 1729 1703 1717 0 +10.33(+0.61%)
Oct 09, 2012 1719 1725 1699 1706 0 -14.93(-0.87%)
Oct 08, 2012 1721 1729 1712 1721 0 -15.75(-0.91%)
Oct 06, 2012 1755 1762 1730 1737 0 +0.00(+0.00%)
Oct 05, 2012 1755 1762 1730 1737 0 -7.40(-0.42%)
Oct 04, 2012 1741 1754 1729 1744 0 +7.80(+0.45%)
Oct 03, 2012 1719 1743 1714 1737 0 +18.55(+1.08%)
Oct 02, 2012 1736 1740 1712 1718 0 +5.76(+0.34%)
Oct 01, 2012 1722 1735 1706 1712 0 +11.70(+0.69%)
Sep 28, 2012 1692 1706 1686 1701 0 -1.02(-0.06%)
Sep 27, 2012 1690 1709 1685 1702 0 +22.18(+1.32%)
Sep 26, 2012 1675 1688 1668 1680 0 +21.63(+1.30%)
Sep 25, 2012 1672 1684 1656 1658 0 -14.53(-0.87%)
Sep 24, 2012 1676 1683 1661 1672 0 -9.17(-0.55%)
Sep 21, 2012 1671 1694 1664 1682 0 +22.10(+1.33%)
Sep 20, 2012 1653 1664 1644 1659 0 +3.18(+0.19%)
Sep 19, 2012 1658 1667 1651 1656 0 -6.69(-0.40%)
Sep 18, 2012 1661 1673 1652 1663 0 -13.64(-0.81%)
Sep 17, 2012 1670 1689 1662 1677 0 +4.19(+0.25%)
Sep 14, 2012 1676 1694 1667 1672 0 -21.74(-1.28%)
Sep 13, 2012 1671 1700 1659 1694 0 +27.56(+1.65%)
Sep 12, 2012 1662 1679 1655 1667 0 +3.97(+0.24%)
Sep 11, 2012 1663 1676 1652 1663 0 +6.92(+0.42%)
Sep 10, 2012 1665 1676 1652 1656 0 -22.52(-1.34%)
Sep 07, 2012 1674 1687 1662 1678 0 +9.60(+0.58%)
Sep 06, 2012 1655 1680 1654 1669 0 +18.55(+1.12%)
Sep 05, 2012 1643 1674 1635 1650 0 +16.14(+0.99%)
Sep 04, 2012 1626 1639 1619 1634 0 +1.68(+0.10%)
Aug 31, 2012 1632 1632 1632 0 +8.12(+0.50%)
Aug 30, 2012 1627 1637 1616 1624 0 -3.67(-0.23%)
Aug 29, 2012 1621 1635 1618 1628 0 +14.32(+0.89%)
Aug 27, 2012 1613 1621 1607 1614 0 -3.77(-0.23%)
Aug 24, 2012 1608 1624 1605 1617 0 +9.52(+0.59%)
Aug 23, 2012 1607 1620 1602 1608 0 -8.79(-0.54%)
Aug 22, 2012 1606 1623 1600 1617 0 -7.97(-0.49%)
Aug 21, 2012 1635 1643 1619 1625 0 -0.09(-0.01%)
Aug 20, 2012 1620 1633 1616 1625 0 +3.35(+0.21%)
Aug 17, 2012 1623 1628 1607 1621 0 -6.58(-0.40%)
Aug 16, 2012 1625 1634 1617 1628 0 -6.35(-0.39%)
Aug 15, 2012 1626 1642 1624 1634 0 -10.31(-0.63%)
Aug 14, 2012 1626 1653 1634 1644 0 +8.74(+0.53%)
Aug 13, 2012 1632 1642 1627 1636 0 +4.13(+0.25%)
Aug 11, 2012 1616 1635 1609 1632 0 +0.00(+0.00%)
Aug 10, 2012 1616 1635 1609 1632 0 +5.17(+0.32%)
Aug 09, 2012 1627 1642 1618 1626 0 -9.73(-0.59%)
Aug 08, 2012 1623 1641 1620 1636 0 -1.40(-0.09%)
Aug 07, 2012 1631 1646 1628 1638 0 +6.97(+0.43%)
Aug 06, 2012 1646 1656 1628 1631 0 -13.31(-0.81%)
Aug 03, 2012 1624 1647 1619 1644 0 +38.08(+2.37%)
Aug 02, 2012 1596 1626 1584 1606 0 -22.63(-1.39%)
Aug 01, 2012 1649 1654 1626 1628 0 -3.82(-0.23%)
Jul 31, 2012 1637 1662 1627 1632 0 -11.01(-0.67%)
Jul 30, 2012 1631 1648 1626 1643 0 -0.42(-0.03%)
Jul 27, 2012 1626 1655 1617 1644 0 +11.20(+0.69%)
Jul 26, 2012 1622 1640 1613 1633 0 +44.35(+2.79%)
Jul 25, 2012 1582 1596 1571 1588 0 +21.33(+1.36%)
Jul 24, 2012 1568 1575 1556 1567 0 -2.49(-0.16%)
Jul 23, 2012 1567 1582 1555 1569 0 -45.33(-2.81%)
Jul 20, 2012 1622 1632 1609 1615 0 -13.56(-0.83%)
Jul 19, 2012 1628 1639 1616 1628 0 +0.26(+0.02%)
Jul 18, 2012 1616 1638 1607 1628 0 +1.30(+0.08%)
Jul 17, 2012 1622 1634 1606 1627 0 +10.79(+0.67%)
Jul 16, 2012 1609 1624 1602 1616 0 +0.25(+0.02%)
Jul 14, 2012 1595 1622 1596 1616 0 +0.00(+0.00%)
Jul 13, 2012 1595 1622 1596 1616 0 +25.80(+1.62%)
Jul 12, 2012 1583 1597 1573 1590 0 -18.52(-1.15%)
Jul 11, 2012 1608 1618 1595 1608 0 +10.87(+0.68%)
Jul 10, 2012 1606 1612 1590 1597 0 -2.32(-0.15%)
Jul 09, 2012 1598 1609 1589 1600 0 +7.76(+0.49%)
Jul 06, 2012 1596 1605 1583 1592 0 -16.99(-1.06%)
Jul 05, 2012 1607 1620 1602 1609 0 -16.32(-1.00%)
Jul 03, 2012 1625 1625 1625 0 +3.13(+0.19%)
Jul 02, 2012 1617 1629 1606 1622 0 -25.58(-1.55%)
Jun 30, 2012 1620 1664 1640 1648 0 -2.37(-0.14%)
Jun 29, 2012 1620 1664 1640 1650 0 +34.50(+2.14%)
Jun 28, 2012 1559 1618 1580 1616 0 +16.76(+1.05%)
Jun 27, 2012 1553 1608 1581 1599 0 +1.95(+0.12%)
Jun 26, 2012 1552 1604 1580 1597 0 +13.29(+0.84%)
Jun 25, 2012 1546 1591 1569 1584 0 -15.67(-0.98%)
Jun 22, 2012 1546 1606 1579 1599 0 +30.79(+1.96%)
Jun 21, 2012 1590 1599 1566 1569 0 -15.21(-0.96%)
Jun 20, 2012 1552 1598 1574 1584 0 -6.29(-0.40%)
Jun 19, 2012 1571 1600 1571 1590 0 +31.58(+2.03%)
Jun 18, 2012 1509 1568 1538 1558 0 +21.08(+1.37%)
Jun 15, 2012 1495 1540 1519 1537 0 -0.80(-0.05%)
Jun 14, 2012 1494 1543 1518 1538 0 +17.18(+1.13%)
Jun 13, 2012 1475 1532 1503 1521 0 +11.26(+0.75%)
Jun 12, 2012 1502 1514 1486 1510 0 +17.80(+1.19%)
Jun 11, 2012 1484 1518 1489 1492 0 -16.60(-1.10%)
Jun 08, 2012 1485 1510 1482 1509 0 +18.21(+1.22%)
Jun 07, 2012 1472 1512 1487 1490 0 -2.59(-0.17%)
Jun 06, 2012 1432 1496 1459 1493 0 +25.57(+1.74%)
Jun 05, 2012 1444 1469 1440 1467 0 +5.84(+0.40%)
Jun 04, 2012 1421 1466 1445 1462 0 -2.21(-0.15%)
Jun 02, 2012 1432 1476 1453 1464 0 +0.00(+0.00%)
Jun 01, 2012 1432 1476 1453 1464 0 -18.04(-1.22%)
May 31, 2012 1489 1495 1470 1482 0 -3.94(-0.27%)
May 30, 2012 1494 1497 1480 1486 0 -25.79(-1.71%)
May 29, 2012 1482 1522 1502 1512 0 +18.49(+1.24%)
May 25, 2012 1493 1493 1493 0 +5.45(+0.37%)
May 24, 2012 1452 1496 1473 1488 0 +4.36(+0.29%)
May 23, 2012 1458 1496 1466 1483 0 -5.10(-0.34%)
May 22, 2012 1484 1525 1481 1488 0 -39.50(-2.59%)
May 21, 2012 1495 1537 1480 1528 0 +47.43(+3.20%)
May 18, 2012 1462 1500 1474 1480 0 -7.68(-0.52%)
May 17, 2012 1479 1514 1487 1488 0 -13.20(-0.88%)
May 16, 2012 1473 1516 1496 1501 0 -6.97(-0.46%)
May 15, 2012 1483 1527 1502 1508 0 -5.37(-0.35%)
May 14, 2012 1489 1526 1504 1514 0 -22.16(-1.44%)
May 11, 2012 1500 1550 1523 1536 0 -9.67(-0.63%)
May 10, 2012 1522 1564 1536 1545 0 -8.96(-0.58%)
May 09, 2012 1502 1568 1528 1554 0 -5.64(-0.36%)
May 08, 2012 1547 1563 1532 1560 0 -0.17(-0.01%)
May 07, 2012 1522 1565 1547 1560 0 -2.71(-0.17%)
May 04, 2012 1549 1588 1556 1563 0 -23.16(-1.46%)
May 03, 2012 1557 1600 1571 1586 0 -6.37(-0.40%)
May 02, 2012 1550 1606 1569 1592 0 -32.24(-1.98%)
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.