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, 2017 1310 1322 1300 1315 0 +12.48(+0.96%)
Nov 29, 2017 1286 1310 1282 1303 0 +17.96(+1.40%)
Nov 28, 2017 1281 1288 1271 1285 0 +6.22(+0.49%)
Nov 27, 2017 1281 1289 1269 1279 0 -3.71(-0.29%)
Nov 24, 2017 1276 1285 1270 1282 0 +14.30(+1.13%)
Nov 22, 2017 1265 1279 1260 1268 0 +2.32(+0.18%)
Nov 21, 2017 1254 1268 1249 1266 0 +12.69(+1.01%)
Nov 20, 2017 1257 1260 1248 1253 0 -8.08(-0.64%)
Nov 17, 2017 1270 1274 1256 1261 0 -13.53(-1.06%)
Nov 16, 2017 1263 1277 1258 1275 0 +31.18(+2.51%)
Nov 15, 2017 1246 1251 1238 1244 0 -14.52(-1.15%)
Nov 14, 2017 1255 1264 1247 1258 0 +8.55(+0.68%)
Nov 13, 2017 1239 1253 1237 1250 0 +6.09(+0.49%)
Nov 10, 2017 1245 1250 1236 1243 0 -8.86(-0.71%)
Nov 09, 2017 1241 1258 1241 1252 0 +6.02(+0.48%)
Nov 08, 2017 1239 1255 1228 1246 0 -17.81(-1.41%)
Nov 07, 2017 1269 1274 1256 1264 0 +1.00(+0.08%)
Nov 06, 2017 1266 1279 1253 1263 0 +1.90(+0.15%)
Nov 03, 2017 1253 1267 1242 1261 0 +11.39(+0.91%)
Nov 02, 2017 1251 1267 1242 1250 0 -4.17(-0.33%)
Nov 01, 2017 1271 1274 1243 1254 0 -10.69(-0.85%)
Oct 31, 2017 1264 1272 1255 1265 0 +1.86(+0.15%)
Oct 30, 2017 1270 1275 1257 1263 0 -8.65(-0.68%)
Oct 27, 2017 1266 1278 1261 1271 0 +9.66(+0.77%)
Oct 26, 2017 1274 1278 1258 1262 0 -11.75(-0.92%)
Oct 25, 2017 1276 1281 1264 1274 0 -8.49(-0.66%)
Oct 24, 2017 1272 1285 1265 1282 0 +9.24(+0.73%)
Oct 23, 2017 1267 1282 1263 1273 0 +5.23(+0.41%)
Oct 20, 2017 1265 1274 1262 1268 0 +2.99(+0.24%)
Oct 19, 2017 1251 1269 1249 1265 0 +18.18(+1.46%)
Oct 18, 2017 1240 1255 1235 1246 0 +13.43(+1.09%)
Oct 17, 2017 1227 1239 1222 1233 0 -1.85(-0.15%)
Oct 16, 2017 1224 1242 1220 1235 0 +11.46(+0.94%)
Oct 13, 2017 1221 1229 1213 1223 0 +0.62(+0.05%)
Oct 12, 2017 1224 1229 1217 1223 0 -6.51(-0.53%)
Oct 11, 2017 1231 1240 1224 1229 0 +10.22(+0.84%)
Oct 10, 2017 1223 1233 1206 1219 0 -6.22(-0.51%)
Oct 09, 2017 1254 1257 1224 1225 0 -42.28(-3.34%)
Oct 06, 2017 1267 1274 1263 1268 0 -3.46(-0.27%)
Oct 05, 2017 1268 1276 1263 1271 0 -9.46(-0.74%)
Oct 04, 2017 1289 1294 1278 1280 0 -5.91(-0.46%)
Oct 03, 2017 1281 1289 1274 1286 0 +9.56(+0.75%)
Oct 02, 2017 1268 1281 1264 1277 0 +14.79(+1.17%)
Sep 29, 2017 1256 1265 1253 1262 0 +8.95(+0.71%)
Sep 28, 2017 1255 1260 1248 1253 0 +12.18(+0.98%)
Sep 27, 2017 1235 1247 1231 1241 0 -2.51(-0.20%)
Sep 26, 2017 1237 1246 1230 1243 0 +4.60(+0.37%)
Sep 25, 2017 1239 1249 1229 1239 0 +7.14(+0.58%)
Sep 22, 2017 1262 1267 1220 1232 0 -27.17(-2.16%)
Sep 21, 2017 1255 1263 1251 1259 0 -0.62(-0.05%)
Sep 20, 2017 1254 1267 1244 1259 0 +1.44(+0.11%)
Sep 19, 2017 1271 1273 1252 1258 0 -6.44(-0.51%)
Sep 18, 2017 1262 1270 1255 1264 0 +7.85(+0.62%)
Sep 15, 2017 1260 1262 1250 1257 0 +3.06(+0.24%)
Sep 14, 2017 1252 1258 1248 1254 0 +2.28(+0.18%)
Sep 13, 2017 1254 1260 1249 1251 0 -7.91(-0.63%)
Sep 12, 2017 1250 1263 1246 1259 0 +7.87(+0.63%)
Sep 11, 2017 1243 1257 1241 1251 0 +15.43(+1.25%)
Sep 08, 2017 1228 1238 1222 1236 0 +5.49(+0.45%)
Sep 07, 2017 1234 1238 1223 1230 0 +2.12(+0.17%)
Sep 06, 2017 1229 1232 1216 1228 0 +5.40(+0.44%)
Sep 05, 2017 1228 1234 1217 1223 0 -7.24(-0.59%)
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.