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 (%)
Jan 31, 2013 1293 1305 1284 1298 0 -0.28(-0.02%)
Jan 30, 2013 1301 1308 1290 1298 0 -3.34(-0.26%)
Jan 29, 2013 1291 1305 1287 1301 0 +11.50(+0.89%)
Jan 28, 2013 1293 1300 1284 1290 0 -6.20(-0.48%)
Jan 25, 2013 1297 1303 1289 1296 0 +5.73(+0.44%)
Jan 24, 2013 1282 1296 1281 1290 0 +7.29(+0.57%)
Jan 23, 2013 1286 1291 1277 1283 0 +0.51(+0.04%)
Jan 22, 2013 1271 1287 1268 1283 0 +14.09(+1.11%)
Jan 18, 2013 1268 1268 1268 0 +1.27(+0.10%)
Jan 17, 2013 1263 1275 1258 1267 0 +12.07(+0.96%)
Jan 16, 2013 1247 1261 1243 1255 0 +6.65(+0.53%)
Jan 15, 2013 1233 1251 1230 1248 0 +11.40(+0.92%)
Jan 14, 2013 1232 1244 1231 1237 0 +8.42(+0.69%)
Jan 12, 2013 1232 1240 1222 1229 0 +0.00(+0.00%)
Jan 11, 2013 1232 1240 1222 1229 0 -6.06(-0.49%)
Jan 10, 2013 1232 1242 1221 1235 0 +1.94(+0.16%)
Jan 09, 2013 1232 1240 1223 1233 0 -8.11(-0.65%)
Jan 08, 2013 1239 1250 1230 1241 0 -0.50(-0.04%)
Jan 07, 2013 1236 1249 1228 1241 0 -3.66(-0.29%)
Jan 04, 2013 1243 1251 1234 1245 0 +7.10(+0.57%)
Jan 03, 2013 1244 1253 1230 1238 0 -13.36(-1.07%)
Jan 02, 2013 1243 1260 1231 1251 0 +11.65(+0.94%)
Dec 31, 2012 1240 1240 1240 0 +9.78(+0.80%)
Dec 28, 2012 1232 1243 1228 1230 0 -7.31(-0.59%)
Dec 27, 2012 1241 1247 1227 1237 0 -0.50(-0.04%)
Dec 26, 2012 1242 1248 1229 1238 0 -5.39(-0.43%)
Dec 24, 2012 1243 1243 1243 0 -1.32(-0.11%)
Dec 21, 2012 1244 1256 1233 1244 0 -10.85(-0.86%)
Dec 20, 2012 1249 1264 1242 1255 0 +8.40(+0.67%)
Dec 19, 2012 1248 1258 1240 1247 0 -1.20(-0.10%)
Dec 18, 2012 1238 1254 1232 1248 0 +13.21(+1.07%)
Dec 17, 2012 1231 1240 1224 1235 0 +2.38(+0.19%)
Dec 14, 2012 1228 1243 1219 1232 0 +5.10(+0.42%)
Dec 13, 2012 1229 1239 1219 1227 0 -1.89(-0.15%)
Dec 12, 2012 1233 1246 1222 1229 0 -4.89(-0.40%)
Dec 11, 2012 1231 1244 1224 1234 0 +4.80(+0.39%)
Dec 10, 2012 1225 1236 1219 1229 0 +2.75(+0.22%)
Dec 07, 2012 1229 1234 1219 1227 0 -5.52(-0.45%)
Dec 06, 2012 1231 1240 1220 1232 0 +141.99(+13.03%)
Dec 05, 2012 1091 1098 1081 1090 0 -140.94(-11.45%)
Dec 04, 2012 1227 1239 1220 1231 0 -421.78(-25.52%)
Nov 30, 2012 1648 1661 1638 1653 0 +13.79(+0.84%)
Nov 29, 2012 1633 1650 1625 1639 0 -0.02(-0.00%)
Nov 28, 2012 1634 1644 1616 1639 0 -1.15(-0.07%)
Nov 27, 2012 1633 1653 1622 1640 0 +17.98(+1.11%)
Nov 26, 2012 1623 1636 1611 1622 0 -10.21(-0.63%)
Nov 24, 2012 1616 1635 1614 1632 0 +0.00(+0.00%)
Nov 23, 2012 1616 1635 1614 1632 0 +24.31(+1.51%)
Nov 21, 2012 1608 1608 1608 0 -20.76(-1.27%)
Nov 20, 2012 1619 1634 1610 1629 0 +1.18(+0.07%)
Nov 19, 2012 1617 1635 1613 1628 0 +16.50(+1.02%)
Nov 16, 2012 1610 1623 1598 1611 0 -2.95(-0.18%)
Nov 15, 2012 1608 1622 1599 1614 0 +3.50(+0.22%)
Nov 14, 2012 1631 1638 1608 1611 0 -18.07(-1.11%)
Nov 13, 2012 1628 1644 1624 1629 0 -7.20(-0.44%)
Nov 12, 2012 1638 1647 1626 1636 0 +8.02(+0.49%)
Nov 09, 2012 1622 1640 1616 1628 0 +2.21(+0.14%)
Nov 08, 2012 1637 1646 1619 1626 0 -15.57(-0.95%)
Nov 07, 2012 1651 1662 1635 1641 0 -32.01(-1.91%)
Nov 06, 2012 1645 1684 1641 1673 0 +47.73(+2.94%)
Nov 05, 2012 1621 1632 1612 1626 0 +2.00(+0.12%)
Nov 02, 2012 1627 1642 1616 1624 0 -22.59(-1.37%)
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.