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 (%)
Jun 30, 2010 1254 1280 1256 1260 0 -2.84(-0.22%)
Jun 29, 2010 1265 1282 1256 1263 0 -21.22(-1.65%)
Jun 25, 2010 1269 1293 1268 1284 0 +9.18(+0.72%)
Jun 24, 2010 1261 1290 1266 1275 0 +0.26(+0.02%)
Jun 23, 2010 1259 1285 1261 1275 0 -1.95(-0.15%)
Jun 22, 2010 1281 1303 1274 1277 0 -18.08(-1.40%)
Jun 21, 2010 1297 1331 1289 1295 0 -12.22(-0.93%)
Jun 18, 2010 1294 1322 1302 1307 0 -15.08(-1.14%)
Jun 17, 2010 1302 1327 1306 1322 0 +5.96(+0.45%)
Jun 16, 2010 1284 1322 1291 1316 0 +7.63(+0.58%)
Jun 15, 2010 1283 1313 1291 1308 0 +27.38(+2.14%)
Jun 14, 2010 1273 1296 1276 1281 0 +0.07(+0.01%)
Jun 11, 2010 1266 1287 1263 1281 0 -1.04(-0.08%)
Jun 10, 2010 1265 1286 1264 1282 0 +31.17(+2.49%)
Jun 09, 2010 1248 1272 1244 1251 0 +8.00(+0.64%)
Jun 08, 2010 1243 1259 1228 1243 0 +5.88(+0.48%)
Jun 07, 2010 1233 1259 1235 1237 0 -5.43(-0.44%)
Jun 04, 2010 1231 1272 1237 1242 0 -37.05(-2.90%)
Jun 03, 2010 1266 1289 1266 1280 0 +15.58(+1.23%)
Jun 02, 2010 1237 1267 1235 1264 0 +32.38(+2.63%)
Jun 01, 2010 1222 1260 1224 1232 0 -4.94(-0.40%)
May 28, 2010 1236 1236 1236 0 -0.72(-0.06%)
May 27, 2010 1208 1240 1210 1237 0 +43.49(+3.64%)
May 26, 2010 1194 1215 1189 1194 0 -8.27(-0.69%)
May 25, 2010 1175 1206 1172 1202 0 +6.63(+0.55%)
May 24, 2010 1192 1215 1191 1195 0 -12.04(-1.00%)
May 21, 2010 1194 1216 1187 1207 0 -7.52(-0.62%)
May 20, 2010 1208 1236 1206 1215 0 -27.82(-2.24%)
May 19, 2010 1227 1252 1224 1243 0 +4.85(+0.39%)
May 18, 2010 1247 1268 1234 1238 0 -11.69(-0.94%)
May 17, 2010 1238 1257 1228 1250 0 +2.73(+0.22%)
May 14, 2010 1238 1264 1228 1247 0 -15.62(-1.24%)
May 13, 2010 1253 1273 1253 1262 0 +7.88(+0.63%)
May 12, 2010 1236 1260 1240 1255 0 +15.86(+1.28%)
May 11, 2010 1239 1247 1229 1239 0 -6.61(-0.53%)
May 10, 2010 1229 1249 1231 1245 0 +25.75(+2.11%)
May 07, 2010 1223 1242 1204 1220 0 -30.00(-2.40%)
May 06, 2010 1254 1284 1208 1250 0 -18.86(-1.49%)
May 05, 2010 1264 1277 1257 1268 0 -16.10(-1.25%)
May 04, 2010 1276 1295 1272 1285 0 -22.99(-1.76%)
May 03, 2010 1288 1314 1287 1308 0 +18.34(+1.42%)
Apr 30, 2010 1301 1318 1284 1289 0 -18.28(-1.40%)
Apr 29, 2010 1303 1314 1293 1307 0 +6.30(+0.48%)
Apr 28, 2010 1286 1313 1280 1301 0 -7.09(-0.54%)
Apr 27, 2010 1308 1334 1303 1308 0 -22.26(-1.67%)
Apr 26, 2010 1322 1340 1320 1331 0 -9.43(-0.70%)
Apr 23, 2010 1318 1342 1321 1340 0 +11.21(+0.84%)
Apr 22, 2010 1315 1335 1309 1329 0 -5.87(-0.44%)
Apr 21, 2010 1329 1343 1328 1335 0 -7.65(-0.57%)
Apr 20, 2010 1328 1345 1326 1342 0 +11.23(+0.84%)
Apr 19, 2010 1309 1338 1312 1331 0 +6.96(+0.53%)
Apr 16, 2010 1322 1344 1316 1324 0 -4.71(-0.35%)
Apr 15, 2010 1321 1336 1322 1329 0 -6.46(-0.48%)
Apr 14, 2010 1328 1344 1323 1335 0 +1.06(+0.08%)
Apr 13, 2010 1322 1340 1318 1334 0 +8.01(+0.60%)
Apr 12, 2010 1315 1335 1314 1326 0 +4.52(+0.34%)
Apr 09, 2010 1306 1327 1305 1322 0 +5.44(+0.41%)
Apr 08, 2010 1295 1322 1295 1316 0 +6.23(+0.48%)
Apr 07, 2010 1307 1317 1297 1310 0 +1.61(+0.12%)
Apr 06, 2010 1294 1317 1296 1308 0 -12.12(-0.92%)
Apr 05, 2010 1311 1327 1312 1320 0 +1.47(+0.11%)
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.