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 (%)
Feb 28, 2014 1072 1088 1068 1075 0 +18.37(+1.74%)
Feb 27, 2014 1056 1064 1051 1057 0 -2.93(-0.28%)
Feb 26, 2014 1055 1066 1050 1060 0 -4.56(-0.43%)
Feb 25, 2014 1071 1076 1058 1064 0 -32.98(-3.01%)
Feb 24, 2014 1086 1109 1085 1097 0 +10.85(+1.00%)
Feb 21, 2014 1090 1094 1079 1086 0 -6.79(-0.62%)
Feb 20, 2014 1087 1098 1083 1093 0 +1.69(+0.15%)
Feb 19, 2014 1096 1104 1089 1092 0 -6.13(-0.56%)
Feb 18, 2014 1092 1100 1088 1098 0 +5.38(+0.49%)
Feb 14, 2014 1092 1092 1092 0 +1.55(+0.14%)
Feb 13, 2014 1080 1092 1075 1091 0 +8.79(+0.81%)
Feb 12, 2014 1090 1102 1078 1082 0 +15.87(+1.49%)
Feb 11, 2014 1053 1069 1050 1066 0 +13.87(+1.32%)
Feb 10, 2014 1045 1057 1042 1052 0 +3.59(+0.34%)
Feb 07, 2014 1041 1054 1037 1049 0 +5.21(+0.50%)
Feb 06, 2014 1037 1046 1035 1043 0 +7.79(+0.75%)
Feb 05, 2014 1033 1043 1026 1036 0 +2.33(+0.23%)
Feb 04, 2014 1037 1041 1026 1033 0 -5.03(-0.48%)
Feb 03, 2014 1060 1062 1036 1038 0 -17.41(-1.65%)
Jan 31, 2014 1045 1064 1042 1056 0 -9.65(-0.91%)
Jan 30, 2014 1059 1070 1054 1065 0 +9.58(+0.91%)
Jan 29, 2014 1060 1066 1049 1056 0 -13.94(-1.30%)
Jan 28, 2014 1065 1075 1063 1070 0 +8.07(+0.76%)
Jan 27, 2014 1067 1071 1055 1062 0 -7.41(-0.69%)
Jan 24, 2014 1083 1088 1065 1069 0 -16.86(-1.55%)
Jan 23, 2014 1088 1094 1079 1086 0 -2.62(-0.24%)
Jan 22, 2014 1087 1098 1079 1089 0 +7.01(+0.65%)
Jan 21, 2014 1085 1089 1075 1082 0 +6.34(+0.59%)
Jan 17, 2014 1075 1075 1075 0 +1.53(+0.14%)
Jan 16, 2014 1078 1084 1069 1074 0 +6.01(+0.56%)
Jan 15, 2014 1065 1073 1060 1068 0 +2.31(+0.22%)
Jan 14, 2014 1059 1068 1056 1065 0 +9.23(+0.87%)
Jan 13, 2014 1058 1065 1053 1056 0 -11.33(-1.06%)
Jan 10, 2014 1072 1077 1061 1067 0 -2.52(-0.24%)
Jan 09, 2014 1068 1075 1063 1070 0 +2.34(+0.22%)
Jan 08, 2014 1055 1069 1053 1068 0 +13.62(+1.29%)
Jan 07, 2014 1047 1058 1045 1054 0 +3.28(+0.31%)
Jan 06, 2014 1052 1061 1045 1051 0 +1.62(+0.15%)
Jan 03, 2014 1048 1056 1045 1049 0 -1.40(-0.13%)
Jan 02, 2014 1044 1056 1035 1051 0 -6.63(-0.63%)
Dec 31, 2013 1057 1057 1057 0 +1.92(+0.18%)
Dec 30, 2013 1054 1059 1048 1055 0 +1.46(+0.14%)
Dec 27, 2013 1057 1061 1049 1054 0 +1.44(+0.14%)
Dec 26, 2013 1052 1058 1046 1052 0 +2.76(+0.26%)
Dec 24, 2013 1050 1050 1050 0 +0.88(+0.08%)
Dec 23, 2013 1046 1053 1042 1049 0 +14.06(+1.36%)
Dec 20, 2013 1031 1039 1024 1035 0 -61.86(-5.64%)
Dec 19, 2013 1097 1106 1088 1096 0 +0.49(+0.04%)
Dec 18, 2013 1089 1101 1083 1096 0 +16.83(+1.56%)
Dec 17, 2013 1082 1087 1072 1079 0 -4.96(-0.46%)
Dec 16, 2013 1089 1093 1079 1084 0 -2.37(-0.22%)
Dec 13, 2013 1087 1097 1082 1086 0 -3.94(-0.36%)
Dec 12, 2013 1095 1101 1085 1090 0 -0.05(-0.00%)
Dec 11, 2013 1106 1110 1089 1090 0 -14.60(-1.32%)
Dec 10, 2013 1113 1119 1102 1105 0 -9.18(-0.82%)
Dec 09, 2013 1094 1120 1089 1114 0 +21.59(+1.98%)
Dec 06, 2013 1091 1099 1085 1093 0 +5.58(+0.51%)
Dec 05, 2013 1086 1093 1083 1087 0 +8.78(+0.81%)
Dec 04, 2013 1082 1088 1072 1078 0 -13.44(-1.23%)
Dec 03, 2013 1094 1098 1086 1092 0 +1.23(+0.11%)
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.