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, 2019 1125 1139 1123 1138 0 +8.88(+0.79%)
Dec 30, 2019 1137 1140 1125 1129 0 -15.50(-1.35%)
Dec 27, 2019 1146 1149 1140 1144 0 -6.09(-0.53%)
Dec 26, 2019 1152 1159 1146 1150 0 -2.86(-0.25%)
Dec 24, 2019 1127 1160 1124 1153 0 +27.20(+2.42%)
Dec 23, 2019 1122 1130 1116 1126 0 +10.53(+0.94%)
Dec 20, 2019 1118 1123 1110 1115 0 -3.12(-0.28%)
Dec 19, 2019 1116 1125 1111 1119 0 +6.54(+0.59%)
Dec 18, 2019 1100 1115 1098 1112 0 +6.20(+0.56%)
Dec 17, 2019 1107 1115 1100 1106 0 -14.74(-1.32%)
Dec 16, 2019 1127 1130 1118 1121 0 +0.60(+0.05%)
Dec 13, 2019 1130 1136 1115 1120 0 -0.51(-0.05%)
Dec 12, 2019 1113 1127 1108 1120 0 +11.63(+1.05%)
Dec 11, 2019 1103 1114 1099 1109 0 +1.09(+0.10%)
Dec 10, 2019 1108 1113 1098 1108 0 +9.31(+0.85%)
Dec 09, 2019 1101 1108 1095 1098 0 -1.35(-0.12%)
Dec 06, 2019 1102 1108 1096 1100 0 -11.21(-1.01%)
Dec 05, 2019 1112 1115 1103 1111 0 -1.32(-0.12%)
Dec 04, 2019 1111 1120 1108 1112 0 +7.79(+0.71%)
Dec 03, 2019 1093 1107 1089 1105 0 +0.00(+0.00%)
Dec 02, 2019 1110 1113 1098 1105 0 -6.29(-0.57%)
Nov 29, 2019 1116 1118 1108 1111 0 -7.01(-0.63%)
Nov 27, 2019 1116 1124 1109 1118 0 -1.26(-0.11%)
Nov 26, 2019 1126 1129 1117 1119 0 -8.98(-0.80%)
Nov 25, 2019 1119 1131 1116 1128 0 +11.23(+1.01%)
Nov 22, 2019 1117 1124 1111 1117 0 +2.84(+0.25%)
Nov 21, 2019 1116 1121 1109 1114 0 -1.44(-0.13%)
Nov 20, 2019 1122 1126 1110 1115 0 -10.16(-0.90%)
Nov 19, 2019 1124 1135 1117 1126 0 +13.43(+1.21%)
Nov 18, 2019 1111 1121 1108 1112 0 +5.41(+0.49%)
Nov 15, 2019 1093 1110 1089 1107 0 +18.90(+1.74%)
Nov 14, 2019 1094 1100 1083 1088 0 -3.88(-0.36%)
Nov 13, 2019 1096 1103 1087 1092 0 -14.17(-1.28%)
Nov 12, 2019 1102 1112 1094 1106 0 -3.32(-0.30%)
Nov 11, 2019 1108 1117 1106 1109 0 -13.34(-1.19%)
Nov 08, 2019 1124 1133 1113 1123 0 -1.47(-0.13%)
Nov 07, 2019 1133 1140 1118 1124 0 -7.58(-0.67%)
Nov 06, 2019 1116 1134 1106 1132 0 +42.17(+3.87%)
Nov 05, 2019 1088 1098 1081 1089 0 +13.84(+1.29%)
Nov 04, 2019 1071 1082 1065 1076 0 +19.36(+1.83%)
Nov 01, 2019 1048 1068 1045 1056 0 +22.09(+2.14%)
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%)
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.