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 (%)
Dec 31, 2010 1322 1370 1353 1360 0 -1.65(-0.12%)
Dec 30, 2010 1319 1368 1353 1362 0 +5.15(+0.38%)
Dec 29, 2010 1321 1364 1351 1357 0 -0.05(-0.00%)
Dec 28, 2010 1324 1367 1350 1357 0 -2.46(-0.18%)
Dec 27, 2010 1317 1365 1350 1359 0 +0.44(+0.03%)
Dec 23, 2010 1317 1366 1349 1359 0 +0.04(+0.00%)
Dec 22, 2010 1315 1362 1343 1359 0 +3.73(+0.28%)
Dec 21, 2010 1320 1362 1345 1355 0 +8.21(+0.61%)
Dec 20, 2010 1318 1361 1338 1347 0 -9.52(-0.70%)
Dec 17, 2010 1320 1360 1341 1356 0 -4.42(-0.32%)
Dec 16, 2010 1327 1369 1348 1361 0 -4.18(-0.31%)
Dec 15, 2010 1337 1384 1353 1365 0 -14.02(-1.02%)
Dec 14, 2010 1343 1386 1369 1379 0 +9.39(+0.69%)
Dec 10, 2010 1332 1382 1353 1369 0 +8.89(+0.65%)
Dec 09, 2010 1332 1370 1354 1360 0 -3.94(-0.29%)
Dec 08, 2010 1331 1374 1354 1364 0 -4.34(-0.32%)
Dec 07, 2010 1342 1384 1361 1369 0 -30.26(-2.16%)
Dec 06, 2010 1294 1407 1390 1399 0 -13.58(-0.96%)
Dec 03, 2010 1407 1416 1403 1413 0 +0.56(+0.04%)
Dec 02, 2010 1396 1417 1393 1412 0 +14.14(+1.01%)
Dec 01, 2010 1386 1403 1381 1398 0 +33.25(+2.44%)
Nov 30, 2010 1362 1373 1353 1365 0 -3.42(-0.25%)
Nov 29, 2010 1363 1371 1354 1368 0 -12.71(-0.92%)
Nov 26, 2010 1380 1386 1375 1381 0 +2.13(+0.15%)
Nov 24, 2010 1373 1379 1379 1379 0 +13.34(+0.98%)
Nov 23, 2010 1372 1375 1357 1365 0 -20.51(-1.48%)
Nov 22, 2010 1382 1390 1372 1386 0 -12.46(-0.89%)
Nov 19, 2010 1395 1405 1386 1398 0 +4.06(+0.29%)
Nov 18, 2010 1386 1400 1383 1394 0 +20.76(+1.51%)
Nov 17, 2010 1373 1383 1365 1373 0 -4.51(-0.33%)
Nov 16, 2010 1388 1395 1371 1378 0 -19.41(-1.39%)
Nov 15, 2010 1401 1409 1391 1397 0 -8.91(-0.63%)
Nov 12, 2010 1410 1417 1399 1406 0 -4.00(-0.28%)
Nov 11, 2010 1401 1415 1392 1410 0 -3.06(-0.22%)
Nov 10, 2010 1370 1416 1388 1413 0 +21.68(+1.56%)
Nov 09, 2010 1373 1411 1387 1392 0 -22.06(-1.56%)
Nov 08, 2010 1408 1419 1403 1414 0 -0.06(-0.00%)
Nov 05, 2010 1411 1426 1387 1414 0 -15.29(-1.07%)
Nov 04, 2010 1423 1436 1416 1429 0 -7.72(-0.54%)
Nov 03, 2010 1437 1447 1419 1437 0 -0.60(-0.04%)
Nov 02, 2010 1439 1450 1428 1437 0 +10.18(+0.71%)
Nov 01, 2010 1436 1445 1418 1427 0 -11.56(-0.80%)
Oct 29, 2010 1426 1446 1423 1439 0 +8.41(+0.59%)
Oct 28, 2010 1425 1437 1419 1430 0 +11.46(+0.81%)
Oct 27, 2010 1420 1429 1405 1419 0 -6.75(-0.47%)
Oct 25, 2010 1429 1439 1420 1426 0 -1.17(-0.08%)
Oct 23, 2010 1425 1435 1419 1427 0 -0.88(-0.06%)
Oct 22, 2010 1425 1435 1420 1428 0 +7.68(+0.54%)
Oct 21, 2010 1424 1435 1404 1420 0 -5.56(-0.39%)
Oct 20, 2010 1407 1432 1404 1426 0 +14.47(+1.03%)
Oct 19, 2010 1420 1430 1402 1411 0 -27.09(-1.88%)
Oct 18, 2010 1430 1441 1422 1438 0 +8.78(+0.61%)
Oct 15, 2010 1438 1441 1421 1429 0 -5.00(-0.35%)
Oct 14, 2010 1431 1442 1424 1434 0 +15.68(+1.11%)
Oct 13, 2010 1418 1429 1412 1419 0 +4.05(+0.29%)
Oct 12, 2010 1405 1423 1398 1415 0 +12.54(+0.89%)
Oct 11, 2010 1389 1409 1394 1402 0 -6.60(-0.47%)
Oct 08, 2010 1395 1412 1390 1409 0 +13.87(+0.99%)
Oct 07, 2010 1370 1401 1372 1395 0 +18.66(+1.36%)
Oct 06, 2010 1361 1387 1368 1376 0 -6.70(-0.48%)
Oct 05, 2010 1372 1392 1370 1383 0 +10.13(+0.74%)
Oct 04, 2010 1360 1385 1362 1373 0 -10.62(-0.77%)
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.