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, 2009 854.54 866.30 846.99 854.54 0 +11.73(+1.39%)
Mar 30, 2009 838.32 851.26 826.91 842.82 0 -8.74(-1.03%)
Mar 27, 2009 862.22 869.76 846.23 851.56 0 -21.54(-2.47%)
Mar 26, 2009 857.26 878.66 848.70 873.09 0 +18.01(+2.11%)
Mar 25, 2009 841.98 869.19 834.27 855.08 0 +42.34(+5.21%)
Mar 24, 2009 814.26 828.94 807.93 812.75 0 -12.91(-1.56%)
Mar 23, 2009 812.10 830.36 805.56 825.65 0 +22.38(+2.79%)
Mar 20, 2009 814.46 824.45 787.44 803.28 0 -34.10(-4.07%)
Mar 19, 2009 849.00 856.00 825.82 837.38 0 -19.19(-2.24%)
Mar 18, 2009 835.30 871.80 826.30 856.58 0 -2.21(-0.26%)
Mar 17, 2009 848.08 863.59 836.52 858.78 0 +18.72(+2.23%)
Mar 16, 2009 848.20 861.31 831.46 840.06 0 -17.10(-1.99%)
Mar 13, 2009 849.04 867.15 839.32 857.16 0 +19.27(+2.30%)
Mar 12, 2009 817.30 845.29 803.53 837.89 0 +29.28(+3.62%)
Mar 11, 2009 794.07 827.25 773.63 808.61 0 -13.14(-1.60%)
Mar 10, 2009 828.64 841.68 802.77 821.75 0 -8.83(-1.06%)
Mar 09, 2009 837.75 853.66 821.03 830.58 0 -12.18(-1.44%)
Mar 06, 2009 856.43 863.88 825.35 842.76 0 -8.29(-0.97%)
Mar 05, 2009 872.74 878.65 840.76 851.05 0 -32.75(-3.71%)
Mar 04, 2009 861.25 899.29 852.98 883.80 0 +17.40(+2.01%)
Mar 03, 2009 874.50 890.11 852.76 866.40 0 -1.55(-0.18%)
Mar 02, 2009 891.30 907.46 853.29 867.95 0 -22.32(-2.51%)
Feb 27, 2009 902.95 918.28 875.96 890.28 0 -27.96(-3.04%)
Feb 26, 2009 958.78 970.20 908.18 918.23 0 -51.17(-5.28%)
Feb 25, 2009 981.87 992.18 955.69 969.40 0 -34.83(-3.47%)
Feb 24, 2009 998.03 1015 981.63 1004 0 +28.46(+2.92%)
Feb 23, 2009 1006 1012 964.98 975.77 0 -14.52(-1.47%)
Feb 20, 2009 985.82 1002 969.72 990.29 0 +6.47(+0.66%)
Feb 19, 2009 1000 1011 977.35 983.82 0 -6.55(-0.66%)
Feb 18, 2009 997.75 1008 975.47 990.37 0 -1.37(-0.14%)
Feb 17, 2009 1003 1011 983.40 991.74 0 -30.68(-3.00%)
Feb 16, 2009 1024 1037 1014 1022 0 +0.00(+0.00%)
Feb 13, 2009 1024 1037 1014 1022 0 -10.04(-0.97%)
Feb 12, 2009 1014 1036 1004 1032 0 +5.44(+0.53%)
Feb 11, 2009 994.24 1036 990.30 1027 0 +48.93(+5.00%)
Feb 10, 2009 984.49 1004 961.21 978.09 0 -9.44(-0.96%)
Feb 09, 2009 1002 1009 971.44 987.53 0 -15.64(-1.56%)
Feb 06, 2009 998.18 1027 984.22 1003 0 -16.16(-1.59%)
Feb 05, 2009 1005 1038 999.13 1019 0 +18.80(+1.88%)
Feb 04, 2009 1010 1028 992.04 1001 0 -24.15(-2.36%)
Feb 03, 2009 1011 1032 997.77 1025 0 +21.84(+2.18%)
Feb 02, 2009 984.26 1014 976.29 1003 0 +8.38(+0.84%)
Jan 30, 2009 1003 1015 982.76 994.46 0 +0.04(+0.00%)
Jan 29, 2009 1011 1019 987.79 994.42 0 -20.13(-1.98%)
Jan 28, 2009 1010 1031 995.80 1015 0 +11.11(+1.11%)
Jan 27, 2009 993.61 1012 983.68 1003 0 +14.03(+1.42%)
Jan 26, 2009 984.47 1009 971.97 989.42 0 +17.13(+1.76%)
Jan 23, 2009 955.70 985.68 943.91 972.29 0 +0.40(+0.04%)
Jan 22, 2009 961.56 980.20 948.60 971.89 0 -3.72(-0.38%)
Jan 21, 2009 954.72 979.94 938.15 975.61 0 +30.13(+3.19%)
Jan 20, 2009 974.82 985.62 939.16 945.48 0 -32.52(-3.32%)
Jan 19, 2009 977.47 992.28 956.45 978.00 0 +0.00(+0.00%)
Jan 16, 2009 977.47 992.28 956.45 978.00 0 +3.76(+0.39%)
Jan 15, 2009 963.12 986.11 942.54 974.24 0 +10.15(+1.05%)
Jan 14, 2009 963.29 977.35 946.89 964.09 0 -13.29(-1.36%)
Jan 13, 2009 969.45 986.61 960.55 977.38 0 +2.11(+0.22%)
Jan 12, 2009 986.71 994.14 964.88 975.28 0 -10.09(-1.02%)
Jan 09, 2009 995.78 1003 965.69 985.36 0 -19.85(-1.97%)
Jan 08, 2009 988.85 1012 976.79 1005 0 +6.43(+0.64%)
Jan 07, 2009 998.88 1013 982.91 998.78 0 -7.52(-0.75%)
Jan 06, 2009 1010 1022 983.76 1006 0 -6.77(-0.67%)
Jan 05, 2009 1011 1030 989.46 1013 0 -13.49(-1.31%)
Jan 02, 2009 1027 1040 1001 1027 0 +60.38(+6.25%)
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.