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, 2015 1251 1255 1232 1233 0 -21.37(-1.70%)
Nov 27, 2015 1250 1261 1245 1255 0 +11.69(+0.94%)
Nov 25, 2015 1243 1243 1243 1243 0 +5.81(+0.47%)
Nov 24, 2015 1234 1243 1224 1237 0 -15.64(-1.25%)
Nov 23, 2015 1253 1256 1248 1253 0 +1.66(+0.13%)
Nov 20, 2015 1251 1260 1242 1251 0 +1.68(+0.13%)
Nov 19, 2015 1255 1257 1240 1249 0 -8.01(-0.64%)
Nov 18, 2015 1250 1260 1243 1257 0 +5.89(+0.47%)
Nov 17, 2015 1251 1261 1244 1252 0 +4.23(+0.34%)
Nov 16, 2015 1238 1250 1232 1247 0 +3.79(+0.30%)
Nov 13, 2015 1236 1254 1231 1243 0 -4.67(-0.37%)
Nov 12, 2015 1264 1267 1247 1248 0 -25.88(-2.03%)
Nov 11, 2015 1282 1295 1270 1274 0 -1.07(-0.08%)
Nov 10, 2015 1271 1280 1267 1275 0 +1.36(+0.11%)
Nov 09, 2015 1289 1292 1268 1274 0 -30.75(-2.36%)
Nov 06, 2015 1303 1309 1292 1304 0 +0.76(+0.06%)
Nov 05, 2015 1297 1310 1285 1304 0 +13.13(+1.02%)
Nov 04, 2015 1276 1309 1262 1291 0 -17.89(-1.37%)
Nov 03, 2015 1310 1321 1301 1308 0 -11.16(-0.85%)
Nov 02, 2015 1314 1324 1308 1320 0 +19.61(+1.51%)
Oct 30, 2015 1303 1314 1296 1300 0 -0.28(-0.02%)
Oct 29, 2015 1294 1312 1279 1300 0 +7.30(+0.56%)
Oct 28, 2015 1284 1300 1267 1293 0 +15.89(+1.24%)
Oct 27, 2015 1279 1289 1268 1277 0 -3.51(-0.27%)
Oct 26, 2015 1283 1293 1270 1281 0 -2.29(-0.18%)
Oct 23, 2015 1274 1291 1270 1283 0 +23.12(+1.84%)
Oct 22, 2015 1287 1293 1246 1260 0 -30.05(-2.33%)
Oct 21, 2015 1299 1303 1276 1290 0 -1.91(-0.15%)
Oct 20, 2015 1291 1301 1281 1292 0 +1.90(+0.15%)
Oct 19, 2015 1289 1296 1281 1290 0 +3.27(+0.25%)
Oct 16, 2015 1276 1291 1272 1287 0 +12.88(+1.01%)
Oct 15, 2015 1256 1276 1249 1274 0 +27.72(+2.22%)
Oct 14, 2015 1251 1259 1241 1246 0 -3.71(-0.30%)
Oct 13, 2015 1253 1264 1247 1250 0 -11.08(-0.88%)
Oct 12, 2015 1251 1265 1247 1261 0 +5.50(+0.44%)
Oct 09, 2015 1253 1261 1245 1255 0 +5.41(+0.43%)
Oct 08, 2015 1244 1255 1232 1250 0 +11.36(+0.92%)
Oct 07, 2015 1229 1242 1220 1239 0 +12.35(+1.01%)
Oct 06, 2015 1236 1241 1218 1226 0 -8.99(-0.73%)
Oct 05, 2015 1235 1241 1224 1235 0 +15.28(+1.25%)
Oct 02, 2015 1202 1223 1187 1220 0 +14.68(+1.22%)
Oct 01, 2015 1208 1214 1194 1205 0 -5.08(-0.42%)
Sep 30, 2015 1212 1222 1193 1210 0 +11.90(+0.99%)
Sep 29, 2015 1196 1208 1183 1198 0 -10.66(-0.88%)
Sep 28, 2015 1235 1236 1199 1209 0 -23.84(-1.93%)
Sep 25, 2015 1260 1266 1228 1233 0 -14.26(-1.14%)
Sep 24, 2015 1254 1258 1238 1247 0 -15.97(-1.26%)
Sep 23, 2015 1261 1273 1254 1263 0 +6.78(+0.54%)
Sep 22, 2015 1259 1265 1249 1256 0 -21.43(-1.68%)
Sep 21, 2015 1282 1290 1269 1278 0 +14.23(+1.13%)
Sep 18, 2015 1265 1278 1258 1264 0 -22.72(-1.77%)
Sep 17, 2015 1279 1296 1275 1286 0 +10.11(+0.79%)
Sep 16, 2015 1274 1282 1268 1276 0 +9.28(+0.73%)
Sep 15, 2015 1261 1271 1257 1267 0 +9.63(+0.77%)
Sep 14, 2015 1260 1267 1253 1257 0 -0.63(-0.05%)
Sep 11, 2015 1248 1260 1243 1258 0 +6.43(+0.51%)
Sep 10, 2015 1244 1259 1240 1251 0 +10.10(+0.81%)
Sep 09, 2015 1265 1267 1239 1241 0 -14.38(-1.15%)
Sep 08, 2015 1253 1259 1244 1256 0 +33.66(+2.75%)
Sep 04, 2015 1222 1222 1222 1222 0 -9.32(-0.76%)
Sep 03, 2015 1239 1246 1226 1231 0 +9.63(+0.79%)
Sep 02, 2015 1216 1223 1206 1222 0 +10.33(+0.85%)
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.