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 30, 2015 1212 1222 1193 1210 0 +11.90(+0.99%)
Sep 29, 2015 1196 1208 1183 1198 0 -10.66(-0.88%)
Sep 28, 2015 1235 1236 1199 1209 0 -23.84(-1.93%)
Sep 25, 2015 1260 1266 1228 1233 0 -14.26(-1.14%)
Sep 24, 2015 1254 1258 1238 1247 0 -15.97(-1.26%)
Sep 23, 2015 1261 1273 1254 1263 0 +6.78(+0.54%)
Sep 22, 2015 1259 1265 1249 1256 0 -21.43(-1.68%)
Sep 21, 2015 1282 1290 1269 1278 0 +14.23(+1.13%)
Sep 18, 2015 1265 1278 1258 1264 0 -22.72(-1.77%)
Sep 17, 2015 1279 1296 1275 1286 0 +10.11(+0.79%)
Sep 16, 2015 1274 1282 1268 1276 0 +9.28(+0.73%)
Sep 15, 2015 1261 1271 1257 1267 0 +9.63(+0.77%)
Sep 14, 2015 1260 1267 1253 1257 0 -0.63(-0.05%)
Sep 11, 2015 1248 1260 1243 1258 0 +6.43(+0.51%)
Sep 10, 2015 1244 1259 1240 1251 0 +10.10(+0.81%)
Sep 09, 2015 1265 1267 1239 1241 0 -14.38(-1.15%)
Sep 08, 2015 1253 1259 1244 1256 0 +33.66(+2.75%)
Sep 04, 2015 1222 1222 1222 1222 0 -9.32(-0.76%)
Sep 03, 2015 1239 1246 1226 1231 0 +9.63(+0.79%)
Sep 02, 2015 1216 1223 1206 1222 0 +10.33(+0.85%)
Sep 01, 2015 1219 1228 1207 1211 0 -26.42(-2.13%)
Aug 31, 2015 1243 1257 1234 1238 0 -7.64(-0.61%)
Aug 28, 2015 1248 1253 1237 1245 0 -8.54(-0.68%)
Aug 27, 2015 1245 1261 1235 1254 0 +16.05(+1.30%)
Aug 26, 2015 1226 1240 1209 1238 0 +21.15(+1.74%)
Aug 25, 2015 1239 1245 1213 1217 0 +2.57(+0.21%)
Aug 24, 2015 1218 1247 1184 1214 0 -28.62(-2.30%)
Aug 21, 2015 1270 1277 1239 1243 0 -38.66(-3.02%)
Aug 20, 2015 1300 1305 1280 1282 0 -32.33(-2.46%)
Aug 19, 2015 1311 1319 1300 1314 0 -0.31(-0.02%)
Aug 18, 2015 1318 1323 1312 1314 0 -2.70(-0.21%)
Aug 17, 2015 1304 1318 1298 1317 0 -0.21(-0.02%)
Aug 14, 2015 1312 1321 1307 1317 0 +8.52(+0.65%)
Aug 13, 2015 1309 1317 1302 1309 0 -4.24(-0.32%)
Aug 12, 2015 1311 1318 1299 1313 0 -5.77(-0.44%)
Aug 11, 2015 1321 1326 1311 1319 0 -12.33(-0.93%)
Aug 10, 2015 1329 1340 1323 1331 0 +2.73(+0.21%)
Aug 07, 2015 1320 1334 1309 1328 0 -4.92(-0.37%)
Aug 06, 2015 1335 1341 1321 1333 0 -1.63(-0.12%)
Aug 05, 2015 1329 1344 1323 1335 0 -0.80(-0.06%)
Aug 04, 2015 1333 1344 1327 1336 0 +11.68(+0.88%)
Aug 03, 2015 1321 1331 1312 1324 0 +19.66(+1.51%)
Jul 31, 2015 1299 1315 1291 1304 0 +9.16(+0.71%)
Jul 30, 2015 1287 1304 1268 1295 0 -31.21(-2.35%)
Jul 29, 2015 1326 1333 1317 1326 0 +0.36(+0.03%)
Jul 28, 2015 1318 1330 1307 1326 0 +7.59(+0.58%)
Jul 27, 2015 1324 1327 1310 1318 0 -7.97(-0.60%)
Jul 24, 2015 1338 1342 1322 1326 0 -10.32(-0.77%)
Jul 23, 2015 1340 1350 1331 1337 0 -1.88(-0.14%)
Jul 22, 2015 1332 1342 1327 1338 0 +6.66(+0.50%)
Jul 21, 2015 1336 1340 1325 1332 0 -5.53(-0.41%)
Jul 20, 2015 1341 1346 1334 1337 0 +4.67(+0.35%)
Jul 17, 2015 1334 1338 1326 1333 0 +0.05(+0.00%)
Jul 16, 2015 1331 1339 1326 1333 0 +9.22(+0.70%)
Jul 15, 2015 1333 1337 1320 1323 0 -4.47(-0.34%)
Jul 14, 2015 1322 1331 1317 1328 0 +11.84(+0.90%)
Jul 13, 2015 1317 1323 1309 1316 0 +1.58(+0.12%)
Jul 10, 2015 1313 1319 1306 1314 0 +28.92(+2.25%)
Jul 09, 2015 1294 1300 1284 1286 0 +8.64(+0.68%)
Jul 08, 2015 1285 1290 1272 1277 0 -13.77(-1.07%)
Jul 07, 2015 1286 1295 1267 1291 0 +3.96(+0.31%)
Jul 06, 2015 1278 1295 1275 1287 0 -7.81(-0.60%)
Jul 02, 2015 1294 1294 1294 1294 0 -0.98(-0.08%)
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.