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, 2014 1080 1086 1069 1079 0 -0.79(-0.07%)
Apr 29, 2014 1077 1085 1071 1080 0 +3.59(+0.33%)
Apr 28, 2014 1079 1084 1067 1077 0 -2.77(-0.26%)
Apr 25, 2014 1078 1087 1072 1079 0 +0.94(+0.09%)
Apr 24, 2014 1083 1089 1073 1078 0 -6.30(-0.58%)
Apr 23, 2014 1086 1091 1079 1085 0 -0.72(-0.07%)
Apr 22, 2014 1085 1091 1082 1085 0 +0.91(+0.08%)
Apr 21, 2014 1080 1088 1077 1084 0 +3.74(+0.35%)
Apr 17, 2014 1081 1081 1081 0 -0.32(-0.03%)
Apr 16, 2014 1070 1084 1065 1081 0 +13.12(+1.23%)
Apr 15, 2014 1069 1076 1053 1068 0 -3.21(-0.30%)
Apr 14, 2014 1070 1075 1063 1071 0 +5.92(+0.56%)
Apr 11, 2014 1072 1078 1061 1065 0 -16.64(-1.54%)
Apr 10, 2014 1097 1100 1077 1082 0 -17.71(-1.61%)
Apr 09, 2014 1093 1101 1088 1100 0 +6.27(+0.57%)
Apr 08, 2014 1090 1100 1083 1093 0 +9.65(+0.89%)
Apr 07, 2014 1089 1097 1078 1084 0 -9.60(-0.88%)
Apr 04, 2014 1113 1118 1088 1093 0 -23.57(-2.11%)
Apr 03, 2014 1103 1120 1099 1117 0 +15.80(+1.44%)
Apr 02, 2014 1102 1108 1094 1101 0 +1.23(+0.11%)
Apr 01, 2014 1094 1105 1088 1100 0 +8.62(+0.79%)
Mar 31, 2014 1090 1098 1084 1091 0 +7.35(+0.68%)
Mar 28, 2014 1087 1098 1080 1084 0 +0.16(+0.01%)
Mar 27, 2014 1089 1092 1078 1084 0 -3.52(-0.32%)
Mar 26, 2014 1090 1101 1084 1087 0 +2.28(+0.21%)
Mar 25, 2014 1087 1097 1076 1085 0 +17.33(+1.62%)
Mar 24, 2014 1081 1084 1061 1068 0 -13.74(-1.27%)
Mar 21, 2014 1086 1094 1078 1081 0 -2.03(-0.19%)
Mar 20, 2014 1078 1091 1077 1083 0 +2.85(+0.26%)
Mar 19, 2014 1079 1090 1072 1080 0 -0.52(-0.05%)
Mar 18, 2014 1067 1083 1068 1081 0 +13.70(+1.28%)
Mar 17, 2014 1062 1075 1061 1067 0 +4.89(+0.46%)
Mar 14, 2014 1057 1067 1052 1062 0 +13.30(+1.27%)
Mar 13, 2014 1066 1069 1046 1049 0 -14.07(-1.32%)
Mar 12, 2014 1063 1069 1056 1063 0 -5.43(-0.51%)
Mar 11, 2014 1070 1079 1065 1069 0 -3.21(-0.30%)
Mar 10, 2014 1072 1076 1064 1072 0 +0.52(+0.05%)
Mar 07, 2014 1078 1081 1066 1071 0 +1.06(+0.10%)
Mar 06, 2014 1072 1081 1067 1070 0 +5.82(+0.55%)
Mar 05, 2014 1070 1072 1061 1064 0 -11.05(-1.03%)
Mar 04, 2014 1066 1082 1064 1075 0 +9.40(+0.88%)
Mar 03, 2014 1063 1073 1056 1066 0 -9.11(-0.85%)
Feb 28, 2014 1072 1088 1068 1075 0 +18.37(+1.74%)
Feb 27, 2014 1056 1064 1051 1057 0 -2.93(-0.28%)
Feb 26, 2014 1055 1066 1050 1060 0 -4.56(-0.43%)
Feb 25, 2014 1071 1076 1058 1064 0 -32.98(-3.01%)
Feb 24, 2014 1086 1109 1085 1097 0 +10.85(+1.00%)
Feb 21, 2014 1090 1094 1079 1086 0 -6.79(-0.62%)
Feb 20, 2014 1087 1098 1083 1093 0 +1.69(+0.15%)
Feb 19, 2014 1096 1104 1089 1092 0 -6.13(-0.56%)
Feb 18, 2014 1092 1100 1088 1098 0 +5.38(+0.49%)
Feb 14, 2014 1092 1092 1092 0 +1.55(+0.14%)
Feb 13, 2014 1080 1092 1075 1091 0 +8.79(+0.81%)
Feb 12, 2014 1090 1102 1078 1082 0 +15.87(+1.49%)
Feb 11, 2014 1053 1069 1050 1066 0 +13.87(+1.32%)
Feb 10, 2014 1045 1057 1042 1052 0 +3.59(+0.34%)
Feb 07, 2014 1041 1054 1037 1049 0 +5.21(+0.50%)
Feb 06, 2014 1037 1046 1035 1043 0 +7.79(+0.75%)
Feb 05, 2014 1033 1043 1026 1036 0 +2.33(+0.23%)
Feb 04, 2014 1037 1041 1026 1033 0 -5.03(-0.48%)
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.