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 (%)
Jan 14, 2021 1488 1498 1477 1482 0 -7.20(-0.48%)
Jan 13, 2021 1504 1514 1486 1489 0 +41.90(+2.90%)
Dec 23, 2020 1452 1456 1440 1447 0 +5.41(+0.38%)
Dec 22, 2020 1447 1451 1436 1441 0 -4.10(-0.28%)
Dec 21, 2020 1430 1449 1415 1446 0 -20.72(-1.41%)
Dec 18, 2020 1467 1471 1453 1466 0 +4.42(+0.30%)
Dec 17, 2020 1445 1464 1441 1462 0 +20.47(+1.42%)
Dec 16, 2020 1433 1450 1423 1441 0 +22.52(+1.59%)
Dec 15, 2020 1403 1425 1397 1419 0 +24.08(+1.73%)
Dec 14, 2020 1406 1421 1391 1395 0 -0.65(-0.05%)
Dec 11, 2020 1418 1423 1391 1395 0 -32.23(-2.26%)
Dec 10, 2020 1411 1431 1409 1428 0 +9.62(+0.68%)
Dec 09, 2020 1422 1430 1408 1418 0 +0.64(+0.05%)
Dec 08, 2020 1396 1420 1395 1417 0 +14.89(+1.06%)
Dec 07, 2020 1407 1412 1394 1402 0 -8.15(-0.58%)
Dec 04, 2020 1387 1411 1383 1411 0 +28.35(+2.05%)
Dec 03, 2020 1401 1403 1374 1382 0 -22.94(-1.63%)
Dec 02, 2020 1408 1417 1399 1405 0 -11.98(-0.85%)
Dec 01, 2020 1425 1434 1412 1417 0 +2.63(+0.19%)
Nov 30, 2020 1420 1429 1409 1415 0 -4.47(-0.32%)
Nov 27, 2020 1412 1429 1407 1419 0 +11.15(+0.79%)
Nov 25, 2020 1405 1415 1396 1408 0 -2.51(-0.18%)
Nov 24, 2020 1411 1417 1398 1410 0 -2.67(-0.19%)
Nov 23, 2020 1420 1426 1401 1413 0 -2.81(-0.20%)
Nov 20, 2020 1400 1421 1396 1416 0 +14.30(+1.02%)
Nov 19, 2020 1399 1411 1382 1402 0 +0.45(+0.03%)
Nov 18, 2020 1436 1440 1398 1401 0 -35.29(-2.46%)
Nov 17, 2020 1428 1445 1414 1436 0 -6.17(-0.43%)
Nov 16, 2020 1441 1452 1423 1443 0 +17.70(+1.24%)
Nov 13, 2020 1402 1429 1397 1425 0 +28.52(+2.04%)
Nov 12, 2020 1389 1420 1383 1396 0 -10.14(-0.72%)
Nov 11, 2020 1411 1420 1399 1407 0 -8.59(-0.61%)
Nov 10, 2020 1394 1430 1377 1415 0 +32.63(+2.36%)
Nov 09, 2020 1389 1416 1370 1382 0 +54.85(+4.13%)
Nov 06, 2020 1327 1343 1314 1328 0 +1.82(+0.14%)
Nov 05, 2020 1331 1343 1315 1326 0 +26.41(+2.03%)
Nov 04, 2020 1289 1320 1285 1299 0 +52.84(+4.24%)
Nov 03, 2020 1224 1256 1222 1247 0 +35.74(+2.95%)
Nov 02, 2020 1193 1217 1190 1211 0 +18.18(+1.52%)
Oct 30, 2020 1195 1214 1180 1193 0 -10.34(-0.86%)
Oct 29, 2020 1211 1217 1185 1203 0 -16.39(-1.34%)
Oct 28, 2020 1227 1243 1214 1219 0 -35.18(-2.80%)
Oct 27, 2020 1258 1265 1245 1255 0 +1.07(+0.09%)
Oct 26, 2020 1259 1265 1246 1253 0 -13.48(-1.06%)
Oct 23, 2020 1266 1273 1256 1267 0 +14.27(+1.14%)
Oct 22, 2020 1235 1259 1231 1253 0 +17.03(+1.38%)
Oct 21, 2020 1236 1247 1229 1236 0 -0.36(-0.03%)
Oct 20, 2020 1238 1247 1233 1236 0 -27.00(-2.14%)
Oct 19, 2020 1276 1285 1257 1263 0 -16.55(-1.29%)
Oct 16, 2020 1267 1289 1264 1280 0 +19.32(+1.53%)
Oct 15, 2020 1250 1264 1243 1260 0 -22.22(-1.73%)
Oct 14, 2020 1282 1297 1277 1282 0 +8.40(+0.66%)
Oct 13, 2020 1271 1280 1265 1274 0 -12.89(-1.00%)
Oct 12, 2020 1285 1296 1279 1287 0 +1.05(+0.08%)
Oct 09, 2020 1295 1302 1276 1286 0 -4.52(-0.35%)
Oct 08, 2020 1280 1293 1277 1290 0 +9.94(+0.78%)
Oct 07, 2020 1271 1288 1266 1280 0 +14.20(+1.12%)
Oct 06, 2020 1280 1288 1261 1266 0 -4.43(-0.35%)
Oct 05, 2020 1252 1276 1250 1271 0 +32.97(+2.66%)
Oct 02, 2020 1218 1246 1213 1238 0 +1.09(+0.09%)
Oct 01, 2020 1261 1265 1223 1237 0 -24.35(-1.93%)
Sep 30, 2020 1246 1269 1243 1261 0 +10.75(+0.86%)
Sep 29, 2020 1250 1259 1241 1250 0 +2.01(+0.16%)
Sep 28, 2020 1248 1259 1242 1248 0 +12.43(+1.01%)
Sep 25, 2020 1215 1241 1211 1236 0 +16.74(+1.37%)
Sep 24, 2020 1218 1230 1207 1219 0 -1.89(-0.15%)
Sep 23, 2020 1248 1249 1216 1221 0 -21.67(-1.74%)
Sep 22, 2020 1243 1250 1226 1243 0 +1.69(+0.14%)
Sep 21, 2020 1249 1251 1216 1241 0 -39.45(-3.08%)
Sep 18, 2020 1296 1302 1269 1280 0 -17.72(-1.37%)
Sep 17, 2020 1303 1310 1284 1298 0 -0.54(-0.04%)
Sep 16, 2020 1300 1313 1289 1299 0 +2.25(+0.17%)
Sep 15, 2020 1293 1309 1286 1296 0 +13.70(+1.07%)
Sep 14, 2020 1280 1290 1273 1283 0 +2.80(+0.22%)
Sep 11, 2020 1286 1288 1270 1280 0 +5.62(+0.44%)
Sep 10, 2020 1294 1300 1273 1274 0 -1.55(-0.12%)
Sep 09, 2020 1258 1283 1255 1276 0 +31.03(+2.49%)
Sep 08, 2020 1253 1262 1239 1245 0 -21.41(-1.69%)
Sep 04, 2020 1272 1275 1244 1266 0 -6.73(-0.53%)
Sep 03, 2020 1301 1309 1265 1273 0 -25.63(-1.97%)
Sep 02, 2020 1283 1302 1278 1299 0 +29.24(+2.30%)
Sep 01, 2020 1278 1286 1263 1269 0 -2.54(-0.20%)
Aug 31, 2020 1272 1289 1269 1272 0 -1.77(-0.14%)
Aug 28, 2020 1271 1278 1264 1274 0 -9.05(-0.71%)
Aug 27, 2020 1292 1296 1274 1283 0 -6.90(-0.54%)
Aug 26, 2020 1287 1293 1280 1290 0 -5.48(-0.42%)
Aug 25, 2020 1297 1301 1284 1295 0 +8.56(+0.67%)
Aug 24, 2020 1296 1301 1279 1287 0 +5.33(+0.42%)
Aug 21, 2020 1282 1286 1272 1281 0 -7.40(-0.57%)
Aug 20, 2020 1284 1301 1283 1289 0 +1.48(+0.11%)
Aug 19, 2020 1298 1303 1283 1287 0 -4.40(-0.34%)
Aug 18, 2020 1296 1302 1281 1292 0 +1.13(+0.09%)
Aug 17, 2020 1286 1300 1282 1290 0 +29.01(+2.30%)
Aug 14, 2020 1256 1267 1251 1261 0 -0.33(-0.03%)
Aug 13, 2020 1264 1270 1257 1262 0 -9.34(-0.73%)
Aug 12, 2020 1267 1277 1261 1271 0 +13.88(+1.10%)
Aug 11, 2020 1283 1287 1254 1257 0 -4.96(-0.39%)
Aug 10, 2020 1259 1269 1252 1262 0 -0.92(-0.07%)
Aug 07, 2020 1256 1271 1249 1263 0 -3.13(-0.25%)
Aug 06, 2020 1267 1278 1253 1266 0 +3.39(+0.27%)
Aug 05, 2020 1266 1277 1254 1263 0 -21.46(-1.67%)
Aug 04, 2020 1299 1304 1278 1284 0 -25.17(-1.92%)
Aug 03, 2020 1309 1323 1300 1309 0 +12.95(+1.00%)
Jul 31, 2020 1329 1335 1281 1296 0 -24.89(-1.88%)
Jul 30, 2020 1302 1326 1286 1321 0 -40.74(-2.99%)
Jul 29, 2020 1326 1365 1325 1362 0 +47.37(+3.60%)
Jul 28, 2020 1319 1326 1312 1315 0 -13.01(-0.98%)
Jul 27, 2020 1312 1332 1307 1328 0 +21.65(+1.66%)
Jul 24, 2020 1309 1315 1297 1306 0 -17.65(-1.33%)
Jul 23, 2020 1322 1332 1314 1324 0 +3.42(+0.26%)
Jul 22, 2020 1311 1323 1305 1320 0 +18.42(+1.41%)
Jul 21, 2020 1300 1312 1295 1302 0 +16.57(+1.29%)
Jul 20, 2020 1284 1292 1273 1285 0 +5.33(+0.42%)
Jul 17, 2020 1276 1288 1272 1280 0 +18.87(+1.50%)
Jul 16, 2020 1257 1267 1251 1261 0 +4.08(+0.32%)
Jul 15, 2020 1242 1260 1237 1257 0 +24.08(+1.95%)
Jul 14, 2020 1210 1236 1205 1233 0 +20.92(+1.73%)
Jul 13, 2020 1226 1241 1208 1212 0 -20.74(-1.68%)
Jul 10, 2020 1225 1235 1212 1233 0 +12.30(+1.01%)
Jul 09, 2020 1238 1246 1208 1220 0 -25.10(-2.02%)
Jul 08, 2020 1244 1249 1225 1246 0 -10.32(-0.82%)
Jul 07, 2020 1252 1270 1247 1256 0 -6.89(-0.55%)
Jul 06, 2020 1268 1274 1255 1263 0 -0.13(-0.01%)
Jul 02, 2020 1265 1277 1258 1263 0 +10.04(+0.80%)
Jul 01, 2020 1238 1259 1234 1253 0 +17.08(+1.38%)
Jun 30, 2020 1216 1240 1211 1236 0 +18.79(+1.54%)
Jun 29, 2020 1208 1220 1197 1217 0 +15.09(+1.26%)
Jun 26, 2020 1225 1232 1198 1202 0 -29.82(-2.42%)
Jun 25, 2020 1216 1237 1207 1232 0 +18.62(+1.53%)
Jun 24, 2020 1233 1243 1207 1213 0 -28.12(-2.27%)
Jun 23, 2020 1248 1256 1235 1241 0 +13.56(+1.10%)
Jun 22, 2020 1229 1234 1210 1228 0 +5.30(+0.43%)
Jun 19, 2020 1233 1242 1212 1222 0 -2.39(-0.20%)
Jun 18, 2020 1221 1228 1211 1225 0 -1.55(-0.13%)
Jun 17, 2020 1237 1244 1224 1226 0 -2.28(-0.19%)
Jun 16, 2020 1239 1245 1220 1229 0 +18.10(+1.50%)
Jun 15, 2020 1184 1216 1176 1210 0 +5.81(+0.48%)
Jun 12, 2020 1235 1239 1184 1205 0 -5.91(-0.49%)
Jun 11, 2020 1243 1251 1205 1211 0 -52.59(-4.16%)
Jun 10, 2020 1277 1285 1249 1263 0 -10.94(-0.86%)
Jun 09, 2020 1281 1291 1262 1274 0 -18.90(-1.46%)
Jun 08, 2020 1286 1308 1269 1293 0 -8.29(-0.64%)
Jun 05, 2020 1268 1311 1266 1301 0 +49.75(+3.98%)
Jun 04, 2020 1228 1256 1227 1252 0 +12.89(+1.04%)
Jun 03, 2020 1239 1251 1230 1239 0 -3.31(-0.27%)
Jun 02, 2020 1241 1246 1226 1242 0 +14.84(+1.21%)
Jun 01, 2020 1222 1236 1209 1227 0 +5.41(+0.44%)
May 29, 2020 1210 1224 1196 1222 0 +17.47(+1.45%)
May 28, 2020 1208 1224 1201 1204 0 +18.19(+1.53%)
May 27, 2020 1175 1189 1157 1186 0 -0.85(-0.07%)
May 26, 2020 1193 1205 1181 1187 0 +12.99(+1.11%)
May 22, 2020 1184 1192 1167 1174 0 -5.88(-0.50%)
May 21, 2020 1198 1201 1172 1180 0 -12.39(-1.04%)
May 20, 2020 1201 1212 1185 1192 0 +21.48(+1.83%)
May 19, 2020 1174 1185 1161 1171 0 -8.32(-0.71%)
May 18, 2020 1170 1194 1167 1179 0 +27.50(+2.39%)
May 15, 2020 1136 1154 1132 1152 0 +3.73(+0.32%)
May 14, 2020 1152 1154 1127 1148 0 +1.24(+0.11%)
May 13, 2020 1155 1163 1133 1147 0 +1.54(+0.13%)
May 12, 2020 1171 1175 1144 1145 0 -25.65(-2.19%)
May 11, 2020 1162 1182 1158 1171 0 +12.91(+1.12%)
May 08, 2020 1152 1166 1142 1158 0 +19.75(+1.74%)
May 07, 2020 1153 1162 1127 1138 0 -21.96(-1.89%)
May 06, 2020 1160 1190 1149 1160 0 +22.11(+1.94%)
May 05, 2020 1124 1148 1120 1138 0 +29.09(+2.62%)
May 04, 2020 1114 1122 1100 1109 0 -13.75(-1.22%)
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.