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 (%)
Sep 27, 2013 1029 1036 1024 1030 0 -4.90(-0.47%)
Sep 26, 2013 1031 1040 1029 1035 0 +3.13(+0.30%)
Sep 25, 2013 1032 1037 1027 1032 0 +0.56(+0.05%)
Sep 24, 2013 1034 1045 1029 1031 0 -7.34(-0.71%)
Sep 23, 2013 1039 1043 1029 1038 0 -3.19(-0.31%)
Sep 20, 2013 1046 1054 1038 1042 0 -2.12(-0.20%)
Sep 19, 2013 1048 1052 1040 1044 0 -2.84(-0.27%)
Sep 18, 2013 1043 1053 1031 1046 0 +0.90(+0.09%)
Sep 17, 2013 1026 1048 1024 1046 0 +16.65(+1.62%)
Sep 16, 2013 1027 1034 1022 1029 0 +4.36(+0.43%)
Sep 13, 2013 1026 1032 1018 1025 0 -1.48(-0.14%)
Sep 12, 2013 1026 1034 1022 1026 0 -2.11(-0.21%)
Sep 11, 2013 1023 1033 1020 1028 0 -0.01(-0.00%)
Sep 10, 2013 1025 1033 1020 1028 0 +56.25(+5.79%)
Sep 09, 2013 964.78 973.32 959.87 971.94 0 -175.91(-15.33%)
Sep 06, 2013 1146 1155 1135 1148 0 -1.70(-0.15%)
Sep 05, 2013 1141 1157 1138 1150 0 -7.04(-0.61%)
Sep 04, 2013 1146 1159 1144 1157 0 +12.83(+1.12%)
Sep 03, 2013 1148 1152 1134 1144 0 +3.96(+0.35%)
Aug 30, 2013 1140 1140 1140 0 -13.78(-1.19%)
Aug 29, 2013 1148 1161 1147 1154 0 -1.96(-0.17%)
Aug 28, 2013 1154 1163 1148 1156 0 -4.07(-0.35%)
Aug 27, 2013 1163 1174 1156 1160 0 -14.39(-1.23%)
Aug 26, 2013 1171 1181 1167 1174 0 +4.78(+0.41%)
Aug 23, 2013 1167 1178 1162 1169 0 -1.67(-0.14%)
Aug 22, 2013 1168 1178 1164 1171 0 +10.73(+0.92%)
Aug 21, 2013 1172 1178 1158 1160 0 -17.55(-1.49%)
Aug 20, 2013 1173 1185 1171 1178 0 +6.91(+0.59%)
Aug 19, 2013 1172 1182 1168 1171 0 -2.22(-0.19%)
Aug 16, 2013 1174 1182 1168 1173 0 -2.79(-0.24%)
Aug 15, 2013 1177 1185 1165 1176 0 -3.25(-0.28%)
Aug 14, 2013 1182 1189 1176 1179 0 -1.85(-0.16%)
Aug 13, 2013 1179 1186 1174 1181 0 +3.00(+0.25%)
Aug 12, 2013 1173 1182 1168 1178 0 +3.13(+0.27%)
Aug 09, 2013 1170 1182 1167 1175 0 +3.08(+0.26%)
Aug 08, 2013 1174 1181 1162 1172 0 +2.54(+0.22%)
Aug 07, 2013 1167 1176 1157 1169 0 +4.91(+0.42%)
Aug 06, 2013 1166 1173 1157 1164 0 -5.71(-0.49%)
Aug 05, 2013 1164 1176 1161 1170 0 +3.96(+0.34%)
Aug 02, 2013 1165 1173 1158 1166 0 -3.58(-0.31%)
Aug 01, 2013 1173 1182 1163 1170 0 +5.74(+0.49%)
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%)
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.