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 (%)
Oct 31, 2019 1038 1042 1028 1034 0 -4.75(-0.46%)
Oct 30, 2019 1037 1042 1030 1039 0 +20.78(+2.04%)
Oct 29, 2019 1009 1028 1006 1018 0 +33.47(+3.40%)
Oct 28, 2019 986.01 995.84 983.00 984.64 0 +6.89(+0.70%)
Oct 25, 2019 974.60 985.09 968.70 977.75 0 +0.37(+0.04%)
Oct 24, 2019 988.25 991.06 971.66 977.39 0 -7.16(-0.73%)
Oct 23, 2019 984.33 990.77 977.75 984.55 0 +8.30(+0.85%)
Oct 22, 2019 967.72 984.89 964.91 976.24 0 -30.39(-3.02%)
Oct 21, 2019 1010 1018 1004 1007 0 +2.34(+0.23%)
Oct 18, 2019 999.08 1007 992.84 1004 0 +4.01(+0.40%)
Oct 17, 2019 997.81 1008 990.44 1000 0 +10.92(+1.10%)
Oct 16, 2019 992.09 1000 982.36 989.36 0 +7.16(+0.73%)
Oct 15, 2019 971.60 985.97 968.14 982.21 0 +21.34(+2.22%)
Oct 14, 2019 957.39 968.41 952.46 960.87 0 -7.24(-0.75%)
Oct 11, 2019 968.55 978.52 965.45 968.11 0 +14.42(+1.51%)
Oct 10, 2019 955.43 963.66 946.74 953.69 0 +2.00(+0.21%)
Oct 09, 2019 952.39 959.15 945.60 951.69 0 +14.64(+1.56%)
Oct 08, 2019 948.59 951.50 934.93 937.05 0 -14.05(-1.48%)
Oct 07, 2019 949.91 960.53 947.28 951.10 0 -4.26(-0.45%)
Oct 04, 2019 950.84 958.58 946.02 955.36 0 +8.88(+0.94%)
Oct 03, 2019 939.41 948.98 933.29 946.48 0 +4.68(+0.50%)
Oct 02, 2019 941.36 949.99 934.73 941.80 0 -17.26(-1.80%)
Oct 01, 2019 970.65 981.95 955.69 959.07 0 -21.86(-2.23%)
Sep 30, 2019 976.59 988.26 974.07 980.92 0 +3.94(+0.40%)
Sep 27, 2019 982.40 988.23 971.80 976.98 0 +1.24(+0.13%)
Sep 26, 2019 988.89 991.96 967.84 975.74 0 -13.09(-1.32%)
Sep 25, 2019 984.29 993.68 981.32 988.83 0 -7.65(-0.77%)
Sep 24, 2019 1020 1021 994.05 996.48 0 -13.50(-1.34%)
Sep 23, 2019 1012 1017 1006 1010 0 -4.14(-0.41%)
Sep 20, 2019 1011 1023 1008 1014 0 -6.64(-0.65%)
Sep 19, 2019 1029 1037 1014 1021 0 -5.01(-0.49%)
Sep 18, 2019 1029 1034 1019 1026 0 -4.23(-0.41%)
Sep 17, 2019 1038 1042 1025 1030 0 -6.81(-0.66%)
Sep 16, 2019 1025 1040 1023 1037 0 +8.94(+0.87%)
Sep 13, 2019 1027 1039 1020 1028 0 +10.37(+1.02%)
Sep 12, 2019 1012 1024 1001 1018 0 -0.52(-0.05%)
Sep 11, 2019 1018 1025 1007 1018 0 -7.85(-0.77%)
Sep 10, 2019 1008 1028 1001 1026 0 +6.34(+0.62%)
Sep 09, 2019 1004 1022 997.73 1020 0 +18.98(+1.90%)
Sep 06, 2019 989.10 1005 984.63 1001 0 +10.67(+1.08%)
Sep 05, 2019 1001 1004 984.23 989.88 0 -1.12(-0.11%)
Sep 04, 2019 995.50 1003 987.16 991.00 0 +7.72(+0.79%)
Sep 03, 2019 967.51 985.11 963.08 983.28 0 +9.81(+1.01%)
Aug 30, 2019 972.90 978.73 964.80 973.47 0 +3.37(+0.35%)
Aug 29, 2019 965.15 973.13 962.02 970.10 0 +14.27(+1.49%)
Aug 28, 2019 951.03 963.21 947.13 955.83 0 +5.75(+0.61%)
Aug 27, 2019 969.07 973.48 948.82 950.08 0 -18.91(-1.95%)
Aug 26, 2019 967.99 972.01 960.43 968.98 0 +7.65(+0.80%)
Aug 23, 2019 973.30 982.33 958.85 961.34 0 -7.25(-0.75%)
Aug 22, 2019 979.57 982.44 965.98 968.58 0 -4.61(-0.47%)
Aug 21, 2019 971.26 977.09 963.70 973.20 0 +3.79(+0.39%)
Aug 20, 2019 981.74 984.77 966.78 969.40 0 -8.30(-0.85%)
Aug 19, 2019 978.84 988.44 973.27 977.70 0 +3.62(+0.37%)
Aug 16, 2019 961.88 981.80 958.80 974.08 0 +9.18(+0.95%)
Aug 15, 2019 963.30 971.98 956.45 964.90 0 -1.72(-0.18%)
Aug 14, 2019 971.29 977.43 963.35 966.62 0 -20.73(-2.10%)
Aug 13, 2019 977.14 999.60 975.26 987.35 0 +9.03(+0.92%)
Aug 12, 2019 981.68 988.82 973.47 978.32 0 -10.40(-1.05%)
Aug 09, 2019 989.21 995.45 981.78 988.72 0 -1.16(-0.12%)
Aug 08, 2019 986.96 998.30 979.66 989.88 0 +6.26(+0.64%)
Aug 07, 2019 966.21 987.12 962.99 983.61 0 +5.44(+0.56%)
Aug 06, 2019 981.85 985.53 966.52 978.17 0 +4.34(+0.45%)
Aug 05, 2019 984.95 991.14 966.56 973.83 0 -26.96(-2.69%)
Aug 02, 2019 1002 1009 994.35 1001 0 +1.33(+0.13%)
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.