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 (%)
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%)
Jun 03, 2013 1192 1205 1183 1201 0 +9.80(+0.82%)
May 31, 2013 1201 1210 1188 1192 0 -19.74(-1.63%)
May 30, 2013 1198 1215 1197 1211 0 +15.73(+1.32%)
May 29, 2013 1202 1207 1187 1196 0 -227.22(-15.97%)
May 28, 2013 1408 1433 1405 1423 0 +16.32(+1.16%)
May 24, 2013 1406 1406 1406 0 -9.14(-0.65%)
May 23, 2013 1404 1420 1400 1416 0 +5.38(+0.38%)
May 22, 2013 1421 1440 1405 1410 0 -7.76(-0.55%)
May 21, 2013 1416 1427 1406 1418 0 +1.58(+0.11%)
May 20, 2013 1411 1431 1405 1416 0 +4.28(+0.30%)
May 17, 2013 1408 1419 1401 1412 0 +1.33(+0.09%)
May 16, 2013 1417 1425 1403 1411 0 -8.57(-0.60%)
May 15, 2013 1419 1426 1409 1419 0 -12.81(-0.89%)
May 13, 2013 1433 1442 1423 1432 0 -13.04(-0.90%)
May 10, 2013 1421 1448 1419 1445 0 +22.10(+1.55%)
May 09, 2013 1427 1435 1410 1423 0 +1.55(+0.11%)
May 08, 2013 1376 1424 1374 1422 0 +58.76(+4.31%)
May 07, 2013 1366 1379 1358 1363 0 +2.12(+0.16%)
May 06, 2013 1354 1370 1349 1361 0 +16.56(+1.23%)
May 03, 2013 1358 1359 1341 1344 0 -10.26(-0.76%)
May 02, 2013 1351 1368 1336 1354 0 +5.15(+0.38%)
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.