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 (%)
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%)
Nov 01, 2012 1645 1666 1611 1646 0 -15.85(-0.95%)
Oct 31, 2012 1668 1687 1644 1662 0 -39.60(-2.33%)
Oct 26, 2012 1702 1702 1702 0 -19.67(-1.14%)
Oct 25, 2012 1721 1735 1709 1721 0 +11.15(+0.65%)
Oct 24, 2012 1716 1722 1703 1710 0 -10.00(-0.58%)
Oct 23, 2012 1721 1730 1712 1720 0 -18.75(-1.08%)
Oct 19, 2012 1766 1769 1730 1739 0 -34.06(-1.92%)
Oct 18, 2012 1744 1781 1743 1773 0 +31.24(+1.79%)
Oct 17, 2012 1742 1753 1732 1742 0 +3.57(+0.21%)
Oct 16, 2012 1740 1750 1729 1738 0 +16.70(+0.97%)
Oct 15, 2012 1725 1737 1712 1721 0 +1.12(+0.07%)
Oct 12, 2012 1733 1738 1713 1720 0 -0.34(-0.02%)
Oct 11, 2012 1726 1739 1717 1721 0 +3.89(+0.23%)
Oct 10, 2012 1709 1729 1703 1717 0 +10.33(+0.61%)
Oct 09, 2012 1719 1725 1699 1706 0 -14.93(-0.87%)
Oct 08, 2012 1721 1729 1712 1721 0 -15.75(-0.91%)
Oct 06, 2012 1755 1762 1730 1737 0 +0.00(+0.00%)
Oct 05, 2012 1755 1762 1730 1737 0 -7.40(-0.42%)
Oct 04, 2012 1741 1754 1729 1744 0 +7.80(+0.45%)
Oct 03, 2012 1719 1743 1714 1737 0 +18.55(+1.08%)
Oct 02, 2012 1736 1740 1712 1718 0 +5.76(+0.34%)
Oct 01, 2012 1722 1735 1706 1712 0 +11.70(+0.69%)
Sep 28, 2012 1692 1706 1686 1701 0 -1.02(-0.06%)
Sep 27, 2012 1690 1709 1685 1702 0 +22.18(+1.32%)
Sep 26, 2012 1675 1688 1668 1680 0 +21.63(+1.30%)
Sep 25, 2012 1672 1684 1656 1658 0 -14.53(-0.87%)
Sep 24, 2012 1676 1683 1661 1672 0 -9.17(-0.55%)
Sep 21, 2012 1671 1694 1664 1682 0 +22.10(+1.33%)
Sep 20, 2012 1653 1664 1644 1659 0 +3.18(+0.19%)
Sep 19, 2012 1658 1667 1651 1656 0 -6.69(-0.40%)
Sep 18, 2012 1661 1673 1652 1663 0 -13.64(-0.81%)
Sep 17, 2012 1670 1689 1662 1677 0 +4.19(+0.25%)
Sep 14, 2012 1676 1694 1667 1672 0 -21.74(-1.28%)
Sep 13, 2012 1671 1700 1659 1694 0 +27.56(+1.65%)
Sep 12, 2012 1662 1679 1655 1667 0 +3.97(+0.24%)
Sep 11, 2012 1663 1676 1652 1663 0 +6.92(+0.42%)
Sep 10, 2012 1665 1676 1652 1656 0 -22.52(-1.34%)
Sep 07, 2012 1674 1687 1662 1678 0 +9.60(+0.58%)
Sep 06, 2012 1655 1680 1654 1669 0 +18.55(+1.12%)
Sep 05, 2012 1643 1674 1635 1650 0 +16.14(+0.99%)
Sep 04, 2012 1626 1639 1619 1634 0 +1.68(+0.10%)
Aug 31, 2012 1632 1632 1632 0 +8.12(+0.50%)
Aug 30, 2012 1627 1637 1616 1624 0 -3.67(-0.23%)
Aug 29, 2012 1621 1635 1618 1628 0 +14.32(+0.89%)
Aug 27, 2012 1613 1621 1607 1614 0 -3.77(-0.23%)
Aug 24, 2012 1608 1624 1605 1617 0 +9.52(+0.59%)
Aug 23, 2012 1607 1620 1602 1608 0 -8.79(-0.54%)
Aug 22, 2012 1606 1623 1600 1617 0 -7.97(-0.49%)
Aug 21, 2012 1635 1643 1619 1625 0 -0.09(-0.01%)
Aug 20, 2012 1620 1633 1616 1625 0 +3.35(+0.21%)
Aug 17, 2012 1623 1628 1607 1621 0 -6.58(-0.40%)
Aug 16, 2012 1625 1634 1617 1628 0 -6.35(-0.39%)
Aug 15, 2012 1626 1642 1624 1634 0 -10.31(-0.63%)
Aug 14, 2012 1626 1653 1634 1644 0 +8.74(+0.53%)
Aug 13, 2012 1632 1642 1627 1636 0 +4.13(+0.25%)
Aug 11, 2012 1616 1635 1609 1632 0 +0.00(+0.00%)
Aug 10, 2012 1616 1635 1609 1632 0 +5.17(+0.32%)
Aug 09, 2012 1627 1642 1618 1626 0 -9.73(-0.59%)
Aug 08, 2012 1623 1641 1620 1636 0 -1.40(-0.09%)
Aug 07, 2012 1631 1646 1628 1638 0 +6.97(+0.43%)
Aug 06, 2012 1646 1656 1628 1631 0 -13.31(-0.81%)
Aug 03, 2012 1624 1647 1619 1644 0 +38.08(+2.37%)
Aug 02, 2012 1596 1626 1584 1606 0 -22.63(-1.39%)
Aug 01, 2012 1649 1654 1626 1628 0 -3.82(-0.23%)
Jul 31, 2012 1637 1662 1627 1632 0 -11.01(-0.67%)
Jul 30, 2012 1631 1648 1626 1643 0 -0.42(-0.03%)
Jul 27, 2012 1626 1655 1617 1644 0 +11.20(+0.69%)
Jul 26, 2012 1622 1640 1613 1633 0 +44.35(+2.79%)
Jul 25, 2012 1582 1596 1571 1588 0 +21.33(+1.36%)
Jul 24, 2012 1568 1575 1556 1567 0 -2.49(-0.16%)
Jul 23, 2012 1567 1582 1555 1569 0 -45.33(-2.81%)
Jul 20, 2012 1622 1632 1609 1615 0 -13.56(-0.83%)
Jul 19, 2012 1628 1639 1616 1628 0 +0.26(+0.02%)
Jul 18, 2012 1616 1638 1607 1628 0 +1.30(+0.08%)
Jul 17, 2012 1622 1634 1606 1627 0 +10.79(+0.67%)
Jul 16, 2012 1609 1624 1602 1616 0 +0.25(+0.02%)
Jul 14, 2012 1595 1622 1596 1616 0 +0.00(+0.00%)
Jul 13, 2012 1595 1622 1596 1616 0 +25.80(+1.62%)
Jul 12, 2012 1583 1597 1573 1590 0 -18.52(-1.15%)
Jul 11, 2012 1608 1618 1595 1608 0 +10.87(+0.68%)
Jul 10, 2012 1606 1612 1590 1597 0 -2.32(-0.15%)
Jul 09, 2012 1598 1609 1589 1600 0 +7.76(+0.49%)
Jul 06, 2012 1596 1605 1583 1592 0 -16.99(-1.06%)
Jul 05, 2012 1607 1620 1602 1609 0 -16.32(-1.00%)
Jul 03, 2012 1625 1625 1625 0 +3.13(+0.19%)
Jul 02, 2012 1617 1629 1606 1622 0 -25.58(-1.55%)
Jun 30, 2012 1620 1664 1640 1648 0 -2.37(-0.14%)
Jun 29, 2012 1620 1664 1640 1650 0 +34.50(+2.14%)
Jun 28, 2012 1559 1618 1580 1616 0 +16.76(+1.05%)
Jun 27, 2012 1553 1608 1581 1599 0 +1.95(+0.12%)
Jun 26, 2012 1552 1604 1580 1597 0 +13.29(+0.84%)
Jun 25, 2012 1546 1591 1569 1584 0 -15.67(-0.98%)
Jun 22, 2012 1546 1606 1579 1599 0 +30.79(+1.96%)
Jun 21, 2012 1590 1599 1566 1569 0 -15.21(-0.96%)
Jun 20, 2012 1552 1598 1574 1584 0 -6.29(-0.40%)
Jun 19, 2012 1571 1600 1571 1590 0 +31.58(+2.03%)
Jun 18, 2012 1509 1568 1538 1558 0 +21.08(+1.37%)
Jun 15, 2012 1495 1540 1519 1537 0 -0.80(-0.05%)
Jun 14, 2012 1494 1543 1518 1538 0 +17.18(+1.13%)
Jun 13, 2012 1475 1532 1503 1521 0 +11.26(+0.75%)
Jun 12, 2012 1502 1514 1486 1510 0 +17.80(+1.19%)
Jun 11, 2012 1484 1518 1489 1492 0 -16.60(-1.10%)
Jun 08, 2012 1485 1510 1482 1509 0 +18.21(+1.22%)
Jun 07, 2012 1472 1512 1487 1490 0 -2.59(-0.17%)
Jun 06, 2012 1432 1496 1459 1493 0 +25.57(+1.74%)
Jun 05, 2012 1444 1469 1440 1467 0 +5.84(+0.40%)
Jun 04, 2012 1421 1466 1445 1462 0 -2.21(-0.15%)
Jun 02, 2012 1432 1476 1453 1464 0 +0.00(+0.00%)
Jun 01, 2012 1432 1476 1453 1464 0 -18.04(-1.22%)
May 31, 2012 1489 1495 1470 1482 0 -3.94(-0.27%)
May 30, 2012 1494 1497 1480 1486 0 -25.79(-1.71%)
May 29, 2012 1482 1522 1502 1512 0 +18.49(+1.24%)
May 25, 2012 1493 1493 1493 0 +5.45(+0.37%)
May 24, 2012 1452 1496 1473 1488 0 +4.36(+0.29%)
May 23, 2012 1458 1496 1466 1483 0 -5.10(-0.34%)
May 22, 2012 1484 1525 1481 1488 0 -39.50(-2.59%)
May 21, 2012 1495 1537 1480 1528 0 +47.43(+3.20%)
May 18, 2012 1462 1500 1474 1480 0 -7.68(-0.52%)
May 17, 2012 1479 1514 1487 1488 0 -13.20(-0.88%)
May 16, 2012 1473 1516 1496 1501 0 -6.97(-0.46%)
May 15, 2012 1483 1527 1502 1508 0 -5.37(-0.35%)
May 14, 2012 1489 1526 1504 1514 0 -22.16(-1.44%)
May 11, 2012 1500 1550 1523 1536 0 -9.67(-0.63%)
May 10, 2012 1522 1564 1536 1545 0 -8.96(-0.58%)
May 09, 2012 1502 1568 1528 1554 0 -5.64(-0.36%)
May 08, 2012 1547 1563 1532 1560 0 -0.17(-0.01%)
May 07, 2012 1522 1565 1547 1560 0 -2.71(-0.17%)
May 04, 2012 1549 1588 1556 1563 0 -23.16(-1.46%)
May 03, 2012 1557 1600 1571 1586 0 -6.37(-0.40%)
May 02, 2012 1550 1606 1569 1592 0 -32.24(-1.98%)
May 01, 2012 1577 1634 1603 1625 0 +15.70(+0.98%)
Apr 30, 2012 1576 1620 1600 1609 0 +10.49(+0.66%)
Apr 27, 2012 1558 1607 1582 1598 0 +11.13(+0.70%)
Apr 26, 2012 1541 1592 1568 1587 0 +7.86(+0.50%)
Apr 25, 2012 1538 1588 1566 1579 0 +12.60(+0.80%)
Apr 24, 2012 1532 1572 1556 1567 0 +5.20(+0.33%)
Apr 23, 2012 1532 1568 1548 1562 0 -30.80(-1.93%)
Apr 20, 2012 1562 1603 1585 1592 0 +3.72(+0.23%)
Apr 19, 2012 1544 1596 1572 1589 0 +15.45(+0.98%)
Apr 18, 2012 1533 1578 1563 1573 0 -1.22(-0.08%)
Apr 17, 2012 1528 1582 1555 1575 0 +22.81(+1.47%)
Apr 16, 2012 1517 1560 1538 1552 0 +6.47(+0.42%)
Apr 13, 2012 1528 1564 1539 1545 0 -31.63(-2.01%)
Apr 12, 2012 1527 1583 1558 1577 0 +29.20(+1.89%)
Apr 11, 2012 1514 1559 1540 1548 0 +9.38(+0.61%)
Apr 10, 2012 1523 1565 1535 1538 0 -12.77(-0.82%)
Apr 09, 2012 1516 1558 1539 1551 0 -17.34(-1.11%)
Apr 05, 2012 1532 1576 1559 1568 0 -6.61(-0.42%)
Apr 04, 2012 1565 1605 1567 1575 0 -48.41(-2.98%)
Apr 03, 2012 1603 1641 1616 1623 0 -11.94(-0.73%)
Apr 02, 2012 1586 1642 1611 1635 0 +26.92(+1.67%)
Mar 30, 2012 1580 1620 1603 1608 0 +1.25(+0.08%)
Mar 29, 2012 1564 1613 1591 1607 0 +10.16(+0.64%)
Mar 28, 2012 1576 1615 1588 1597 0 +6.82(+0.43%)
Mar 27, 2012 1561 1600 1585 1590 0 -13.57(-0.85%)
Mar 26, 2012 1555 1607 1584 1604 0 +35.63(+2.27%)
Mar 23, 2012 1534 1576 1560 1568 0 -2.37(-0.15%)
Mar 22, 2012 1538 1578 1562 1571 0 -11.60(-0.73%)
Mar 21, 2012 1547 1591 1573 1582 0 +8.40(+0.53%)
Mar 20, 2012 1541 1583 1567 1574 0 -11.64(-0.73%)
Mar 19, 2012 1543 1596 1569 1585 0 +10.11(+0.64%)
Mar 16, 2012 1538 1581 1565 1575 0 +8.94(+0.57%)
Mar 15, 2012 1527 1570 1551 1566 0 -5.29(-0.34%)
Mar 14, 2012 1533 1576 1561 1572 0 -4.51(-0.29%)
Mar 13, 2012 1528 1580 1553 1576 0 +36.77(+2.39%)
Mar 12, 2012 1544 1550 1530 1539 0 -5.64(-0.37%)
Mar 09, 2012 1517 1564 1534 1545 0 -25.12(-1.60%)
Mar 08, 2012 1522 1578 1549 1570 0 +22.83(+1.48%)
Mar 07, 2012 1511 1555 1539 1547 0 +3.53(+0.23%)
Mar 06, 2012 1519 1559 1537 1544 0 -25.74(-1.64%)
Mar 05, 2012 1537 1578 1559 1570 0 -0.29(-0.02%)
Mar 02, 2012 1543 1582 1561 1570 0 -18.92(-1.19%)
Mar 01, 2012 1558 1597 1581 1589 0 +2.33(+0.15%)
Feb 29, 2012 1572 1610 1580 1586 0 -23.80(-1.48%)
Feb 28, 2012 1569 1618 1595 1610 0 +1.80(+0.11%)
Feb 27, 2012 1569 1621 1595 1608 0 -9.91(-0.61%)
Feb 24, 2012 1575 1627 1604 1618 0 +29.04(+1.83%)
Feb 23, 2012 1548 1593 1572 1589 0 +2.39(+0.15%)
Feb 22, 2012 1552 1595 1575 1587 0 +4.52(+0.29%)
Feb 21, 2012 1557 1599 1575 1582 0 -17.62(-1.10%)
Feb 17, 2012 1600 1600 1600 0 -12.22(-0.76%)
Feb 16, 2012 1571 1619 1594 1612 0 -16.88(-1.04%)
Feb 15, 2012 1602 1645 1618 1629 0 +19.81(+1.23%)
Feb 14, 2012 1565 1614 1592 1609 0 +2.06(+0.13%)
Feb 13, 2012 1567 1613 1591 1607 0 +17.67(+1.11%)
Feb 10, 2012 1553 1599 1578 1590 0 -2.90(-0.18%)
Feb 09, 2012 1559 1599 1578 1592 0 -1.97(-0.12%)
Feb 08, 2012 1567 1608 1580 1594 0 -3.35(-0.21%)
Feb 07, 2012 1558 1606 1583 1598 0 +8.07(+0.51%)
Feb 06, 2012 1560 1599 1579 1590 0 -5.70(-0.36%)
Feb 03, 2012 1563 1604 1584 1595 0 +8.56(+0.54%)
Feb 02, 2012 1550 1595 1564 1587 0 +6.03(+0.38%)
Feb 01, 2012 1538 1593 1566 1581 0 +14.67(+0.94%)
Jan 31, 2012 1572 1579 1559 1566 0 +2.49(+0.16%)
Jan 30, 2012 1557 1567 1549 1564 0 +7.52(+0.48%)
Jan 27, 2012 1552 1564 1549 1556 0 -5.45(-0.35%)
Jan 26, 2012 1536 1585 1553 1562 0 -3.32(-0.21%)
Jan 25, 2012 1542 1568 1531 1565 0 +18.12(+1.17%)
Jan 24, 2012 1501 1551 1532 1547 0 +12.86(+0.84%)
Jan 23, 2012 1496 1540 1522 1534 0 +7.05(+0.46%)
Jan 20, 2012 1489 1538 1516 1527 0 +7.52(+0.49%)
Jan 19, 2012 1477 1526 1500 1519 0 +2.00(+0.13%)
Jan 18, 2012 1470 1524 1497 1517 0 +22.83(+1.53%)
Jan 17, 2012 1467 1511 1490 1494 0 +5.49(+0.37%)
Jan 13, 2012 1489 1489 1489 0 -20.82(-1.38%)
Jan 12, 2012 1475 1517 1498 1510 0 -4.95(-0.33%)
Jan 11, 2012 1476 1518 1499 1515 0 -7.50(-0.49%)
Jan 10, 2012 1497 1537 1514 1522 0 +9.55(+0.63%)
Jan 09, 2012 1480 1521 1499 1513 0 -8.17(-0.54%)
Jan 06, 2012 1487 1533 1511 1521 0 -4.43(-0.29%)
Jan 05, 2012 1496 1540 1515 1525 0 -3.05(-0.20%)
Jan 04, 2012 1492 1537 1518 1528 0 +30.19(+2.02%)
Dec 30, 2011 1462 1506 1492 1498 0 +3.86(+0.26%)
Dec 29, 2011 1454 1499 1479 1494 0 +21.36(+1.45%)
Dec 28, 2011 1464 1499 1470 1473 0 -19.79(-1.33%)
Dec 27, 2011 1462 1503 1484 1493 0 +0.50(+0.03%)
Dec 23, 2011 1492 1492 1492 0 +17.82(+1.21%)
Dec 21, 2011 1439 1484 1460 1474 0 +4.32(+0.29%)
Dec 20, 2011 1421 1476 1450 1470 0 +30.94(+2.15%)
Dec 19, 2011 1421 1465 1435 1439 0 -5.69(-0.39%)
Dec 16, 2011 1424 1464 1439 1445 0 -0.43(-0.03%)
Dec 15, 2011 1412 1457 1434 1445 0 +17.30(+1.21%)
Dec 14, 2011 1390 1437 1418 1428 0 +2.43(+0.17%)
Dec 13, 2011 1419 1460 1421 1426 0 -16.90(-1.17%)
Dec 12, 2011 1423 1459 1432 1442 0 -22.63(-1.54%)
Dec 09, 2011 1420 1472 1449 1465 0 +12.44(+0.86%)
Dec 08, 2011 1433 1479 1449 1453 0 -14.06(-0.96%)
Dec 07, 2011 1431 1474 1448 1467 0 +3.31(+0.23%)
Dec 06, 2011 1438 1476 1458 1463 0 -20.33(-1.37%)
Dec 05, 2011 1472 1512 1473 1484 0 -5.81(-0.39%)
Dec 02, 2011 1466 1509 1482 1490 0 -21.34(-1.41%)
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.