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 (%)
Dec 30, 2011 1462 1506 1492 1498 0 +3.86(+0.26%)
Dec 29, 2011 1454 1499 1479 1494 0 +21.36(+1.45%)
Dec 28, 2011 1464 1499 1470 1473 0 -19.79(-1.33%)
Dec 27, 2011 1462 1503 1484 1493 0 +0.50(+0.03%)
Dec 23, 2011 1492 1492 1492 0 +17.82(+1.21%)
Dec 21, 2011 1439 1484 1460 1474 0 +4.32(+0.29%)
Dec 20, 2011 1421 1476 1450 1470 0 +30.94(+2.15%)
Dec 19, 2011 1421 1465 1435 1439 0 -5.69(-0.39%)
Dec 16, 2011 1424 1464 1439 1445 0 -0.43(-0.03%)
Dec 15, 2011 1412 1457 1434 1445 0 +17.30(+1.21%)
Dec 14, 2011 1390 1437 1418 1428 0 +2.43(+0.17%)
Dec 13, 2011 1419 1460 1421 1426 0 -16.90(-1.17%)
Dec 12, 2011 1423 1459 1432 1442 0 -22.63(-1.54%)
Dec 09, 2011 1420 1472 1449 1465 0 +12.44(+0.86%)
Dec 08, 2011 1433 1479 1449 1453 0 -14.06(-0.96%)
Dec 07, 2011 1431 1474 1448 1467 0 +3.31(+0.23%)
Dec 06, 2011 1438 1476 1458 1463 0 -20.33(-1.37%)
Dec 05, 2011 1472 1512 1473 1484 0 -5.81(-0.39%)
Dec 02, 2011 1466 1509 1482 1490 0 -21.34(-1.41%)
Dec 01, 2011 1469 1521 1493 1511 0 +17.27(+1.16%)
Nov 30, 2011 1450 1496 1473 1494 0 +55.55(+3.86%)
Nov 29, 2011 1402 1451 1426 1438 0 +0.86(+0.06%)
Nov 28, 2011 1403 1451 1428 1437 0 +23.56(+1.67%)
Nov 25, 2011 1376 1429 1405 1414 0 -14.65(-1.03%)
Nov 23, 2011 1428 1428 1428 0 -22.80(-1.57%)
Nov 22, 2011 1418 1461 1438 1451 0 +1.29(+0.09%)
Nov 21, 2011 1416 1459 1433 1450 0 -24.12(-1.64%)
Nov 18, 2011 1444 1489 1458 1474 0 +8.21(+0.56%)
Nov 17, 2011 1457 1505 1458 1466 0 -22.23(-1.49%)
Nov 16, 2011 1462 1515 1479 1488 0 -18.71(-1.24%)
Nov 15, 2011 1468 1521 1489 1507 0 +9.42(+0.63%)
Nov 14, 2011 1473 1513 1486 1497 0 -19.34(-1.28%)
Nov 11, 2011 1475 1525 1500 1517 0 +31.15(+2.10%)
Nov 10, 2011 1455 1500 1469 1485 0 +8.10(+0.55%)
Nov 09, 2011 1443 1498 1470 1477 0 -50.75(-3.32%)
Nov 08, 2011 1494 1542 1501 1528 0 +13.17(+0.87%)
Nov 07, 2011 1468 1523 1488 1515 0 +0.21(+0.01%)
Nov 04, 2011 1487 1533 1495 1515 0 -3.84(-0.25%)
Nov 03, 2011 1471 1531 1485 1519 0 +34.40(+2.32%)
Nov 02, 2011 1430 1496 1454 1484 0 +14.21(+0.97%)
Nov 01, 2011 1432 1500 1443 1470 0 -52.07(-3.42%)
Oct 31, 2011 1523 1567 1518 1522 0 -60.45(-3.82%)
Oct 28, 2011 1531 1594 1555 1582 0 +38.00(+2.46%)
Oct 27, 2011 1506 1554 1511 1544 0 +26.92(+1.77%)
Oct 26, 2011 1490 1532 1495 1518 0 +12.02(+0.80%)
Oct 25, 2011 1479 1528 1490 1506 0 -20.14(-1.32%)
Oct 24, 2011 1475 1532 1499 1526 0 +8.15(+0.54%)
Oct 21, 2011 1467 1521 1492 1517 0 +45.95(+3.12%)
Oct 20, 2011 1444 1483 1451 1472 0 +2.23(+0.15%)
Oct 19, 2011 1443 1497 1459 1469 0 -11.20(-0.76%)
Oct 18, 2011 1431 1497 1447 1481 0 +51.49(+3.60%)
Oct 17, 2011 1417 1458 1425 1429 0 -50.30(-3.40%)
Oct 14, 2011 1440 1486 1462 1479 0 +30.35(+2.09%)
Oct 13, 2011 1409 1459 1421 1449 0 +4.43(+0.31%)
Oct 12, 2011 1406 1458 1427 1445 0 +5.92(+0.41%)
Oct 11, 2011 1385 1444 1413 1439 0 +20.04(+1.41%)
Oct 10, 2011 1359 1426 1401 1419 0 +38.66(+2.80%)
Oct 07, 2011 1356 1410 1373 1380 0 -29.66(-2.10%)
Oct 06, 2011 1322 1412 1366 1410 0 +14.02(+1.00%)
Oct 05, 2011 1355 1403 1372 1396 0 +1.61(+0.12%)
Oct 04, 2011 1336 1397 1351 1394 0 +29.95(+2.20%)
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.