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 (%)
Mar 31, 2016 1266 1276 1257 1262 0 +1.41(+0.11%)
Mar 30, 2016 1259 1266 1251 1261 0 +7.60(+0.61%)
Mar 29, 2016 1229 1255 1224 1253 0 +25.03(+2.04%)
Mar 28, 2016 1227 1235 1220 1228 0 +3.78(+0.31%)
Mar 24, 2016 1224 1224 1224 1224 0 -11.06(-0.90%)
Mar 23, 2016 1239 1245 1229 1235 0 +0.19(+0.02%)
Mar 22, 2016 1223 1241 1219 1235 0 +3.47(+0.28%)
Mar 21, 2016 1232 1240 1224 1232 0 -1.44(-0.12%)
Mar 18, 2016 1216 1242 1213 1233 0 +12.40(+1.02%)
Mar 17, 2016 1222 1228 1206 1221 0 -0.86(-0.07%)
Mar 16, 2016 1205 1229 1202 1222 0 +5.73(+0.47%)
Mar 15, 2016 1226 1230 1209 1216 0 -15.47(-1.26%)
Mar 14, 2016 1236 1247 1226 1231 0 +3.18(+0.26%)
Mar 11, 2016 1214 1232 1208 1228 0 +28.16(+2.35%)
Mar 10, 2016 1219 1232 1191 1200 0 -7.30(-0.60%)
Mar 09, 2016 1213 1217 1200 1207 0 +0.48(+0.04%)
Mar 08, 2016 1217 1222 1204 1207 0 -8.37(-0.69%)
Mar 07, 2016 1207 1220 1197 1215 0 +2.00(+0.16%)
Mar 04, 2016 1215 1224 1205 1213 0 -6.10(-0.50%)
Mar 03, 2016 1196 1224 1195 1219 0 +4.62(+0.38%)
Mar 02, 2016 1208 1220 1198 1215 0 -8.11(-0.66%)
Mar 01, 2016 1210 1227 1201 1223 0 +29.36(+2.46%)
Feb 29, 2016 1200 1208 1192 1193 0 -17.55(-1.45%)
Feb 26, 2016 1205 1218 1196 1211 0 +8.10(+0.67%)
Feb 25, 2016 1201 1209 1187 1203 0 +31.19(+2.66%)
Feb 24, 2016 1165 1175 1149 1172 0 -13.26(-1.12%)
Feb 23, 2016 1187 1194 1174 1185 0 -11.18(-0.93%)
Feb 22, 2016 1184 1201 1182 1196 0 +13.05(+1.10%)
Feb 19, 2016 1178 1189 1169 1183 0 -3.34(-0.28%)
Feb 18, 2016 1186 1202 1176 1186 0 +2.15(+0.18%)
Feb 17, 2016 1173 1189 1166 1184 0 +18.85(+1.62%)
Feb 16, 2016 1162 1172 1149 1165 0 +11.09(+0.96%)
Feb 12, 2016 1154 1154 1154 1154 0 -1.88(-0.16%)
Feb 11, 2016 1159 1178 1143 1156 0 -22.83(-1.94%)
Feb 10, 2016 1173 1195 1164 1179 0 +20.89(+1.80%)
Feb 09, 2016 1133 1169 1130 1158 0 +8.66(+0.75%)
Feb 08, 2016 1147 1161 1131 1150 0 -19.92(-1.70%)
Feb 05, 2016 1190 1203 1163 1169 0 -37.62(-3.12%)
Feb 04, 2016 1195 1218 1188 1207 0 -29.04(-2.35%)
Feb 03, 2016 1239 1248 1207 1236 0 -2.05(-0.17%)
Feb 02, 2016 1247 1250 1230 1238 0 -17.20(-1.37%)
Feb 01, 2016 1240 1259 1235 1255 0 +14.06(+1.13%)
Jan 29, 2016 1206 1242 1203 1241 0 +38.95(+3.24%)
Jan 28, 2016 1223 1229 1193 1202 0 -18.16(-1.49%)
Jan 27, 2016 1227 1240 1212 1220 0 +14.06(+1.17%)
Jan 26, 2016 1192 1209 1187 1206 0 +13.33(+1.12%)
Jan 25, 2016 1200 1209 1190 1193 0 +5.32(+0.45%)
Jan 22, 2016 1176 1193 1171 1188 0 +25.77(+2.22%)
Jan 21, 2016 1163 1176 1146 1162 0 +6.21(+0.54%)
Jan 20, 2016 1143 1164 1121 1156 0 -4.40(-0.38%)
Jan 19, 2016 1168 1175 1148 1160 0 +6.32(+0.55%)
Jan 15, 2016 1154 1154 1154 1154 0 -23.05(-1.96%)
Jan 14, 2016 1164 1186 1156 1177 0 +10.52(+0.90%)
Jan 13, 2016 1192 1200 1161 1166 0 -33.01(-2.75%)
Jan 12, 2016 1200 1213 1185 1199 0 +7.07(+0.59%)
Jan 11, 2016 1205 1213 1184 1192 0 -12.80(-1.06%)
Jan 08, 2016 1212 1221 1201 1205 0 -0.76(-0.06%)
Jan 07, 2016 1205 1220 1201 1206 0 -17.52(-1.43%)
Jan 06, 2016 1217 1234 1212 1223 0 -2.33(-0.19%)
Jan 05, 2016 1216 1235 1212 1226 0 +16.66(+1.38%)
Jan 04, 2016 1201 1212 1187 1209 0 -15.78(-1.29%)
Dec 31, 2015 1225 1225 1225 1225 0 -9.95(-0.81%)
Dec 30, 2015 1246 1249 1233 1235 0 -15.19(-1.22%)
Dec 29, 2015 1243 1254 1240 1250 0 +12.11(+0.98%)
Dec 28, 2015 1238 1242 1230 1238 0 -0.95(-0.08%)
Dec 24, 2015 1239 1239 1239 1239 0 +0.27(+0.02%)
Dec 23, 2015 1222 1242 1219 1239 0 +21.59(+1.77%)
Dec 22, 2015 1215 1222 1204 1217 0 +2.65(+0.22%)
Dec 21, 2015 1215 1227 1200 1214 0 +6.87(+0.57%)
Dec 18, 2015 1217 1223 1206 1207 0 -20.25(-1.65%)
Dec 17, 2015 1227 1237 1222 1228 0 +9.34(+0.77%)
Dec 16, 2015 1217 1226 1204 1218 0 +9.88(+0.82%)
Dec 15, 2015 1203 1219 1197 1208 0 +12.69(+1.06%)
Dec 14, 2015 1206 1219 1185 1196 0 -16.68(-1.38%)
Dec 11, 2015 1220 1228 1208 1212 0 -15.68(-1.28%)
Dec 10, 2015 1227 1236 1223 1228 0 +7.74(+0.63%)
Dec 09, 2015 1224 1239 1217 1220 0 -8.51(-0.69%)
Dec 08, 2015 1227 1237 1219 1229 0 -4.40(-0.36%)
Dec 07, 2015 1232 1244 1221 1233 0 +4.50(+0.37%)
Dec 04, 2015 1219 1234 1215 1229 0 +11.27(+0.93%)
Dec 03, 2015 1231 1241 1212 1218 0 -14.57(-1.18%)
Dec 02, 2015 1242 1247 1229 1232 0 -11.88(-0.95%)
Dec 01, 2015 1242 1248 1235 1244 0 +10.80(+0.88%)
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%)
Sep 01, 2015 1219 1228 1207 1211 0 -26.42(-2.13%)
Aug 31, 2015 1243 1257 1234 1238 0 -7.64(-0.61%)
Aug 28, 2015 1248 1253 1237 1245 0 -8.54(-0.68%)
Aug 27, 2015 1245 1261 1235 1254 0 +16.05(+1.30%)
Aug 26, 2015 1226 1240 1209 1238 0 +21.15(+1.74%)
Aug 25, 2015 1239 1245 1213 1217 0 +2.57(+0.21%)
Aug 24, 2015 1218 1247 1184 1214 0 -28.62(-2.30%)
Aug 21, 2015 1270 1277 1239 1243 0 -38.66(-3.02%)
Aug 20, 2015 1300 1305 1280 1282 0 -32.33(-2.46%)
Aug 19, 2015 1311 1319 1300 1314 0 -0.31(-0.02%)
Aug 18, 2015 1318 1323 1312 1314 0 -2.70(-0.21%)
Aug 17, 2015 1304 1318 1298 1317 0 -0.21(-0.02%)
Aug 14, 2015 1312 1321 1307 1317 0 +8.52(+0.65%)
Aug 13, 2015 1309 1317 1302 1309 0 -4.24(-0.32%)
Aug 12, 2015 1311 1318 1299 1313 0 -5.77(-0.44%)
Aug 11, 2015 1321 1326 1311 1319 0 -12.33(-0.93%)
Aug 10, 2015 1329 1340 1323 1331 0 +2.73(+0.21%)
Aug 07, 2015 1320 1334 1309 1328 0 -4.92(-0.37%)
Aug 06, 2015 1335 1341 1321 1333 0 -1.63(-0.12%)
Aug 05, 2015 1329 1344 1323 1335 0 -0.80(-0.06%)
Aug 04, 2015 1333 1344 1327 1336 0 +11.68(+0.88%)
Aug 03, 2015 1321 1331 1312 1324 0 +19.66(+1.51%)
Jul 31, 2015 1299 1315 1291 1304 0 +9.16(+0.71%)
Jul 30, 2015 1287 1304 1268 1295 0 -31.21(-2.35%)
Jul 29, 2015 1326 1333 1317 1326 0 +0.36(+0.03%)
Jul 28, 2015 1318 1330 1307 1326 0 +7.59(+0.58%)
Jul 27, 2015 1324 1327 1310 1318 0 -7.97(-0.60%)
Jul 24, 2015 1338 1342 1322 1326 0 -10.32(-0.77%)
Jul 23, 2015 1340 1350 1331 1337 0 -1.88(-0.14%)
Jul 22, 2015 1332 1342 1327 1338 0 +6.66(+0.50%)
Jul 21, 2015 1336 1340 1325 1332 0 -5.53(-0.41%)
Jul 20, 2015 1341 1346 1334 1337 0 +4.67(+0.35%)
Jul 17, 2015 1334 1338 1326 1333 0 +0.05(+0.00%)
Jul 16, 2015 1331 1339 1326 1333 0 +9.22(+0.70%)
Jul 15, 2015 1333 1337 1320 1323 0 -4.47(-0.34%)
Jul 14, 2015 1322 1331 1317 1328 0 +11.84(+0.90%)
Jul 13, 2015 1317 1323 1309 1316 0 +1.58(+0.12%)
Jul 10, 2015 1313 1319 1306 1314 0 +28.92(+2.25%)
Jul 09, 2015 1294 1300 1284 1286 0 +8.64(+0.68%)
Jul 08, 2015 1285 1290 1272 1277 0 -13.77(-1.07%)
Jul 07, 2015 1286 1295 1267 1291 0 +3.96(+0.31%)
Jul 06, 2015 1278 1295 1275 1287 0 -7.81(-0.60%)
Jul 02, 2015 1294 1294 1294 1294 0 -0.98(-0.08%)
Jul 01, 2015 1297 1305 1288 1295 0 +0.52(+0.04%)
Jun 30, 2015 1305 1308 1289 1295 0 -3.94(-0.30%)
Jun 29, 2015 1311 1323 1296 1299 0 -28.33(-2.13%)
Jun 26, 2015 1329 1337 1320 1327 0 -5.31(-0.40%)
Jun 25, 2015 1326 1339 1317 1333 0 +9.19(+0.69%)
Jun 24, 2015 1328 1336 1316 1323 0 -6.67(-0.50%)
Jun 23, 2015 1333 1339 1326 1330 0 -2.71(-0.20%)
Jun 22, 2015 1343 1349 1329 1333 0 +6.95(+0.52%)
Jun 19, 2015 1316 1330 1309 1326 0 -1.93(-0.15%)
Jun 18, 2015 1314 1336 1310 1328 0 +18.48(+1.41%)
Jun 17, 2015 1311 1317 1301 1309 0 -3.69(-0.28%)
Jun 16, 2015 1303 1319 1301 1313 0 +5.61(+0.43%)
Jun 15, 2015 1298 1311 1293 1307 0 -2.08(-0.16%)
Jun 12, 2015 1308 1318 1302 1309 0 -12.65(-0.96%)
Jun 11, 2015 1316 1329 1306 1322 0 +11.78(+0.90%)
Jun 10, 2015 1307 1317 1299 1310 0 +9.36(+0.72%)
Jun 09, 2015 1302 1310 1294 1301 0 -9.04(-0.69%)
Jun 08, 2015 1309 1318 1302 1310 0 -4.42(-0.34%)
Jun 05, 2015 1310 1318 1301 1314 0 -10.21(-0.77%)
Jun 04, 2015 1333 1343 1320 1325 0 -13.10(-0.98%)
Jun 03, 2015 1331 1343 1324 1338 0 +17.81(+1.35%)
Jun 02, 2015 1314 1325 1308 1320 0 +4.38(+0.33%)
Jun 01, 2015 1318 1324 1303 1315 0 -3.75(-0.28%)
May 29, 2015 1327 1333 1310 1319 0 -10.08(-0.76%)
May 28, 2015 1326 1333 1320 1329 0 +13.75(+1.05%)
May 27, 2015 1309 1320 1303 1316 0 +5.10(+0.39%)
May 26, 2015 1319 1323 1304 1310 0 -19.95(-1.50%)
May 22, 2015 1330 1330 1330 1330 0 -3.21(-0.24%)
May 21, 2015 1332 1339 1327 1334 0 +1.36(+0.10%)
May 20, 2015 1326 1337 1321 1332 0 +1.08(+0.08%)
May 19, 2015 1329 1338 1323 1331 0 +2.08(+0.16%)
May 18, 2015 1315 1334 1310 1329 0 +17.34(+1.32%)
May 15, 2015 1313 1319 1304 1312 0 -4.10(-0.31%)
May 14, 2015 1303 1318 1298 1316 0 +20.17(+1.56%)
May 13, 2015 1304 1311 1289 1296 0 -0.34(-0.03%)
May 12, 2015 1300 1308 1292 1296 0 -8.21(-0.63%)
May 11, 2015 1304 1313 1297 1304 0 -4.01(-0.31%)
May 08, 2015 1308 1320 1303 1308 0 +11.35(+0.88%)
May 07, 2015 1290 1303 1287 1297 0 +5.49(+0.43%)
May 06, 2015 1298 1303 1285 1291 0 +1.62(+0.13%)
May 05, 2015 1298 1314 1281 1290 0 -26.94(-2.05%)
May 04, 2015 1314 1325 1309 1317 0 +11.73(+0.90%)
May 01, 2015 1308 1314 1294 1305 0 +6.07(+0.47%)
Apr 30, 2015 1318 1326 1293 1299 0 -20.52(-1.56%)
Apr 29, 2015 1335 1338 1307 1319 0 -16.53(-1.24%)
Apr 28, 2015 1332 1341 1314 1336 0 -10.97(-0.81%)
Apr 27, 2015 1358 1363 1343 1347 0 +2.90(+0.22%)
Apr 24, 2015 1338 1350 1331 1344 0 +9.86(+0.74%)
Apr 23, 2015 1328 1338 1319 1334 0 +0.95(+0.07%)
Apr 22, 2015 1332 1338 1320 1333 0 -4.64(-0.35%)
Apr 21, 2015 1333 1344 1328 1338 0 +12.97(+0.98%)
Apr 20, 2015 1327 1332 1317 1325 0 +13.58(+1.04%)
Apr 17, 2015 1317 1323 1303 1311 0 -22.86(-1.71%)
Apr 16, 2015 1331 1340 1327 1334 0 +2.25(+0.17%)
Apr 15, 2015 1336 1343 1324 1332 0 -0.45(-0.03%)
Apr 14, 2015 1335 1341 1328 1332 0 +5.56(+0.42%)
Apr 13, 2015 1328 1340 1324 1327 0 -7.09(-0.53%)
Apr 10, 2015 1326 1341 1322 1334 0 +16.73(+1.27%)
Apr 09, 2015 1320 1327 1310 1317 0 +4.44(+0.34%)
Apr 08, 2015 1318 1325 1307 1313 0 -4.66(-0.35%)
Apr 07, 2015 1320 1331 1314 1317 0 +1.40(+0.11%)
Apr 06, 2015 1304 1324 1302 1316 0 +11.65(+0.89%)
Apr 02, 2015 1304 1304 1304 1304 0 +11.42(+0.88%)
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.