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, 2017 1253 1260 1248 1254 0 +0.08(+0.01%)
Feb 27, 2017 1246 1255 1243 1254 0 +7.68(+0.62%)
Feb 24, 2017 1238 1249 1236 1246 0 -0.53(-0.04%)
Feb 23, 2017 1251 1254 1243 1247 0 -9.79(-0.78%)
Feb 22, 2017 1254 1263 1248 1257 0 +11.41(+0.92%)
Feb 21, 2017 1225 1248 1223 1245 0 +23.04(+1.89%)
Feb 17, 2017 1222 1222 1222 1222 0 +5.34(+0.44%)
Feb 16, 2017 1216 1222 1208 1217 0 +3.19(+0.26%)
Feb 15, 2017 1201 1217 1199 1214 0 +5.90(+0.49%)
Feb 14, 2017 1206 1214 1201 1208 0 +0.62(+0.05%)
Feb 13, 2017 1211 1214 1203 1207 0 -3.33(-0.28%)
Feb 10, 2017 1207 1215 1204 1210 0 +4.63(+0.38%)
Feb 09, 2017 1202 1209 1197 1206 0 +3.24(+0.27%)
Feb 08, 2017 1192 1206 1189 1203 0 +9.22(+0.77%)
Feb 07, 2017 1194 1204 1185 1193 0 -9.64(-0.80%)
Feb 06, 2017 1208 1214 1199 1203 0 -12.82(-1.05%)
Feb 03, 2017 1211 1218 1206 1216 0 +6.80(+0.56%)
Feb 02, 2017 1207 1214 1202 1209 0 +4.01(+0.33%)
Feb 01, 2017 1200 1212 1193 1205 0 +9.55(+0.80%)
Jan 31, 2017 1187 1197 1183 1195 0 +9.77(+0.82%)
Jan 30, 2017 1194 1195 1177 1186 0 -16.87(-1.40%)
Jan 27, 2017 1206 1208 1197 1203 0 -0.57(-0.05%)
Jan 26, 2017 1215 1219 1200 1203 0 +10.21(+0.86%)
Jan 25, 2017 1187 1196 1184 1193 0 +4.90(+0.41%)
Jan 24, 2017 1189 1194 1182 1188 0 -2.07(-0.17%)
Jan 23, 2017 1190 1194 1182 1190 0 -0.60(-0.05%)
Jan 20, 2017 1191 1197 1186 1191 0 +2.15(+0.18%)
Jan 19, 2017 1198 1202 1187 1189 0 -16.33(-1.36%)
Jan 18, 2017 1208 1212 1196 1205 0 -4.87(-0.40%)
Jan 17, 2017 1205 1214 1199 1210 0 +3.30(+0.27%)
Jan 13, 2017 1206 1206 1206 1206 0 +9.92(+0.83%)
Jan 12, 2017 1190 1199 1186 1196 0 +1.65(+0.14%)
Jan 11, 2017 1190 1199 1180 1195 0 -3.67(-0.31%)
Jan 10, 2017 1195 1207 1191 1199 0 +14.24(+1.20%)
Jan 09, 2017 1180 1195 1174 1184 0 -51.57(-4.17%)
Jan 06, 2017 1239 1243 1230 1236 0 -3.82(-0.31%)
Jan 05, 2017 1239 1247 1231 1240 0 -1.67(-0.13%)
Jan 04, 2017 1225 1245 1223 1241 0 +15.85(+1.29%)
Jan 03, 2017 1220 1229 1213 1225 0 +8.83(+0.73%)
Dec 30, 2016 1217 1217 1217 1217 0 -6.38(-0.52%)
Dec 29, 2016 1225 1231 1220 1223 0 +6.93(+0.57%)
Dec 28, 2016 1228 1230 1215 1216 0 -14.39(-1.17%)
Dec 27, 2016 1234 1238 1228 1230 0 +0.65(+0.05%)
Dec 23, 2016 1230 1230 1230 1230 0 +3.44(+0.28%)
Dec 22, 2016 1224 1237 1217 1226 0 +8.46(+0.69%)
Dec 21, 2016 1221 1226 1215 1218 0 +5.74(+0.47%)
Dec 20, 2016 1210 1222 1206 1212 0 +7.38(+0.61%)
Dec 19, 2016 1206 1215 1200 1205 0 +1.36(+0.11%)
Dec 16, 2016 1198 1209 1194 1203 0 +10.79(+0.90%)
Dec 15, 2016 1187 1198 1179 1193 0 +6.75(+0.57%)
Dec 14, 2016 1207 1211 1182 1186 0 -25.21(-2.08%)
Dec 13, 2016 1208 1220 1198 1211 0 -5.05(-0.42%)
Dec 12, 2016 1216 1225 1210 1216 0 +6.74(+0.56%)
Dec 09, 2016 1208 1215 1200 1209 0 +14.69(+1.23%)
Dec 08, 2016 1182 1201 1176 1195 0 +15.06(+1.28%)
Dec 07, 2016 1180 1187 1172 1180 0 -7.22(-0.61%)
Dec 06, 2016 1183 1190 1177 1187 0 +14.40(+1.23%)
Dec 05, 2016 1169 1176 1161 1173 0 +12.02(+1.04%)
Dec 02, 2016 1161 1172 1155 1160 0 +1.44(+0.12%)
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.