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, 2016 1288 1300 1280 1299 0 +9.18(+0.71%)
Jun 29, 2016 1275 1292 1272 1289 0 +26.34(+2.09%)
Jun 28, 2016 1247 1268 1242 1263 0 +37.81(+3.09%)
Jun 27, 2016 1242 1245 1216 1225 0 -23.21(-1.86%)
Jun 24, 2016 1248 1269 1252 1248 0 -51.81(-3.98%)
Jun 23, 2016 1294 1301 1285 1300 0 +18.98(+1.48%)
Jun 22, 2016 1278 1290 1273 1281 0 +11.47(+0.90%)
Jun 21, 2016 1271 1278 1260 1270 0 +6.89(+0.55%)
Jun 20, 2016 1266 1275 1257 1263 0 +17.27(+1.39%)
Jun 17, 2016 1253 1256 1236 1246 0 -2.15(-0.17%)
Jun 16, 2016 1231 1249 1223 1248 0 +2.09(+0.17%)
Jun 15, 2016 1253 1258 1244 1246 0 -4.34(-0.35%)
Jun 14, 2016 1244 1252 1239 1250 0 +1.05(+0.08%)
Jun 13, 2016 1253 1261 1247 1249 0 -14.70(-1.16%)
Jun 10, 2016 1274 1276 1258 1264 0 -31.85(-2.46%)
Jun 09, 2016 1291 1298 1287 1296 0 -6.42(-0.49%)
Jun 08, 2016 1299 1308 1292 1302 0 +5.95(+0.46%)
Jun 07, 2016 1296 1302 1290 1296 0 +4.28(+0.33%)
Jun 06, 2016 1290 1297 1279 1292 0 +3.84(+0.30%)
Jun 03, 2016 1294 1295 1282 1288 0 -5.85(-0.45%)
Jun 02, 2016 1287 1295 1282 1294 0 +0.93(+0.07%)
Jun 01, 2016 1287 1296 1281 1293 0 +2.36(+0.18%)
May 31, 2016 1295 1299 1285 1291 0 +0.98(+0.08%)
May 27, 2016 1290 1290 1290 1290 0 +4.93(+0.38%)
May 26, 2016 1288 1293 1281 1285 0 +1.95(+0.15%)
May 25, 2016 1287 1293 1279 1283 0 +7.18(+0.56%)
May 24, 2016 1268 1277 1264 1275 0 +14.13(+1.12%)
May 23, 2016 1268 1272 1258 1261 0 -3.67(-0.29%)
May 20, 2016 1264 1272 1258 1265 0 +12.45(+0.99%)
May 19, 2016 1250 1261 1242 1253 0 +0.04(+0.00%)
May 18, 2016 1250 1261 1242 1253 0 +2.51(+0.20%)
May 17, 2016 1259 1268 1245 1250 0 -17.34(-1.37%)
May 16, 2016 1254 1272 1250 1267 0 +13.21(+1.05%)
May 13, 2016 1258 1265 1249 1254 0 -9.31(-0.74%)
May 12, 2016 1281 1283 1255 1263 0 -11.17(-0.88%)
May 11, 2016 1281 1290 1274 1275 0 -12.10(-0.94%)
May 10, 2016 1283 1289 1274 1287 0 -3.93(-0.30%)
May 09, 2016 1284 1299 1281 1291 0 +12.97(+1.02%)
May 06, 2016 1271 1281 1264 1278 0 +3.91(+0.31%)
May 05, 2016 1264 1283 1258 1274 0 +11.23(+0.89%)
May 04, 2016 1272 1277 1260 1263 0 -17.54(-1.37%)
May 03, 2016 1272 1287 1268 1280 0 -7.98(-0.62%)
May 02, 2016 1292 1298 1278 1288 0 +4.38(+0.34%)
Apr 29, 2016 1286 1294 1271 1284 0 -11.12(-0.86%)
Apr 28, 2016 1293 1308 1287 1295 0 -12.08(-0.92%)
Apr 27, 2016 1301 1312 1289 1307 0 +13.93(+1.08%)
Apr 26, 2016 1291 1298 1284 1293 0 -1.56(-0.12%)
Apr 25, 2016 1293 1304 1285 1295 0 -3.82(-0.29%)
Apr 22, 2016 1296 1303 1289 1298 0 +4.95(+0.38%)
Apr 21, 2016 1291 1305 1284 1293 0 -2.61(-0.20%)
Apr 20, 2016 1294 1302 1283 1296 0 -2.57(-0.20%)
Apr 19, 2016 1300 1305 1290 1299 0 +7.13(+0.55%)
Apr 18, 2016 1279 1294 1277 1291 0 +12.29(+0.96%)
Apr 15, 2016 1276 1284 1268 1279 0 +1.43(+0.11%)
Apr 14, 2016 1277 1284 1269 1278 0 +4.61(+0.36%)
Apr 13, 2016 1265 1277 1261 1273 0 +1.38(+0.11%)
Apr 12, 2016 1260 1277 1255 1272 0 +14.52(+1.15%)
Apr 11, 2016 1267 1272 1253 1257 0 -6.56(-0.52%)
Apr 08, 2016 1269 1275 1258 1264 0 +1.79(+0.14%)
Apr 07, 2016 1264 1274 1255 1262 0 -8.88(-0.70%)
Apr 06, 2016 1249 1273 1248 1271 0 +29.14(+2.35%)
Apr 05, 2016 1252 1255 1237 1242 0 -20.09(-1.59%)
Apr 04, 2016 1276 1279 1258 1262 0 -0.85(-0.07%)
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.