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 (%)
Apr 30, 2010 1301 1318 1284 1289 0 -18.28(-1.40%)
Apr 29, 2010 1303 1314 1293 1307 0 +6.30(+0.48%)
Apr 28, 2010 1286 1313 1280 1301 0 -7.09(-0.54%)
Apr 27, 2010 1308 1334 1303 1308 0 -22.26(-1.67%)
Apr 26, 2010 1322 1340 1320 1331 0 -9.43(-0.70%)
Apr 23, 2010 1318 1342 1321 1340 0 +11.21(+0.84%)
Apr 22, 2010 1315 1335 1309 1329 0 -5.87(-0.44%)
Apr 21, 2010 1329 1343 1328 1335 0 -7.65(-0.57%)
Apr 20, 2010 1328 1345 1326 1342 0 +11.23(+0.84%)
Apr 19, 2010 1309 1338 1312 1331 0 +6.96(+0.53%)
Apr 16, 2010 1322 1344 1316 1324 0 -4.71(-0.35%)
Apr 15, 2010 1321 1336 1322 1329 0 -6.46(-0.48%)
Apr 14, 2010 1328 1344 1323 1335 0 +1.06(+0.08%)
Apr 13, 2010 1322 1340 1318 1334 0 +8.01(+0.60%)
Apr 12, 2010 1315 1335 1314 1326 0 +4.52(+0.34%)
Apr 09, 2010 1306 1327 1305 1322 0 +5.44(+0.41%)
Apr 08, 2010 1295 1322 1295 1316 0 +6.23(+0.48%)
Apr 07, 2010 1307 1317 1297 1310 0 +1.61(+0.12%)
Apr 06, 2010 1294 1317 1296 1308 0 -12.12(-0.92%)
Apr 05, 2010 1311 1327 1312 1320 0 +1.47(+0.11%)
Apr 01, 2010 1319 1319 1319 0 +13.00(+1.00%)
Mar 31, 2010 1310 1320 1298 1306 0 +0.59(+0.05%)
Mar 30, 2010 1304 1314 1294 1305 0 +1.54(+0.12%)
Mar 29, 2010 1299 1311 1292 1304 0 +14.82(+1.15%)
Mar 26, 2010 1287 1307 1282 1289 0 -12.28(-0.94%)
Mar 25, 2010 1302 1324 1297 1301 0 -11.18(-0.85%)
Mar 24, 2010 1306 1328 1303 1313 0 -11.38(-0.86%)
Mar 23, 2010 1307 1333 1303 1324 0 +2.50(+0.19%)
Mar 22, 2010 1279 1327 1288 1321 0 +24.03(+1.85%)
Mar 19, 2010 1291 1312 1287 1297 0 -3.87(-0.30%)
Mar 18, 2010 1291 1311 1279 1301 0 +10.69(+0.83%)
Mar 17, 2010 1266 1300 1274 1291 0 +9.11(+0.71%)
Mar 16, 2010 1261 1287 1267 1281 0 +3.81(+0.30%)
Mar 15, 2010 1272 1281 1268 1278 0 +3.49(+0.27%)
Mar 12, 2010 1275 1282 1264 1274 0 +1.60(+0.13%)
Mar 11, 2010 1264 1279 1256 1273 0 +9.60(+0.76%)
Mar 10, 2010 1253 1280 1244 1263 0 +6.94(+0.55%)
Mar 09, 2010 1255 1266 1250 1256 0 -1.48(-0.12%)
Mar 08, 2010 1267 1273 1249 1257 0 -10.44(-0.82%)
Mar 05, 2010 1260 1272 1252 1268 0 +6.04(+0.48%)
Mar 04, 2010 1252 1270 1250 1262 0 +5.10(+0.41%)
Mar 03, 2010 1242 1269 1244 1257 0 -2.91(-0.23%)
Mar 02, 2010 1245 1266 1246 1260 0 +14.51(+1.17%)
Mar 01, 2010 1223 1256 1229 1245 0 +26.25(+2.15%)
Feb 26, 2010 1201 1227 1202 1219 0 +8.78(+0.73%)
Feb 25, 2010 1198 1217 1193 1210 0 -10.68(-0.87%)
Feb 24, 2010 1214 1232 1209 1221 0 +20.89(+1.74%)
Feb 23, 2010 1195 1210 1188 1200 0 -18.42(-1.51%)
Feb 22, 2010 1212 1229 1211 1218 0 +1.35(+0.11%)
Feb 19, 2010 1200 1224 1200 1217 0 +1.99(+0.16%)
Feb 18, 2010 1200 1221 1203 1215 0 +12.58(+1.05%)
Feb 17, 2010 1192 1214 1190 1202 0 +1.12(+0.09%)
Feb 16, 2010 1181 1205 1178 1201 0 +9.60(+0.81%)
Feb 12, 2010 1192 1192 1192 0 -3.33(-0.28%)
Feb 11, 2010 1178 1203 1171 1195 0 +11.77(+0.99%)
Feb 10, 2010 1177 1194 1174 1183 0 -8.44(-0.71%)
Feb 09, 2010 1178 1203 1173 1192 0 +14.28(+1.21%)
Feb 08, 2010 1178 1192 1174 1177 0 -8.41(-0.71%)
Feb 05, 2010 1173 1194 1159 1186 0 -3.65(-0.31%)
Feb 04, 2010 1202 1216 1186 1190 0 -34.11(-2.79%)
Feb 03, 2010 1220 1236 1216 1224 0 -10.74(-0.87%)
Feb 02, 2010 1209 1241 1209 1234 0 +23.50(+1.94%)
Feb 01, 2010 1200 1221 1195 1211 0 +9.09(+0.76%)
Jan 29, 2010 1206 1218 1195 1202 0 -5.54(-0.46%)
Jan 28, 2010 1219 1223 1190 1207 0 -15.99(-1.31%)
Jan 27, 2010 1218 1228 1211 1223 0 -0.02(-0.00%)
Jan 26, 2010 1217 1236 1217 1223 0 -6.45(-0.52%)
Jan 25, 2010 1226 1243 1221 1230 0 -4.13(-0.33%)
Jan 22, 2010 1245 1264 1230 1234 0 -16.04(-1.28%)
Jan 21, 2010 1269 1275 1239 1250 0 -20.36(-1.60%)
Jan 20, 2010 1269 1287 1254 1270 0 -11.73(-0.91%)
Jan 19, 2010 1259 1289 1264 1282 0 +16.36(+1.29%)
Jan 15, 2010 1266 1266 1266 0 -15.77(-1.23%)
Jan 14, 2010 1266 1288 1268 1281 0 +14.67(+1.16%)
Jan 13, 2010 1256 1274 1251 1267 0 +20.80(+1.67%)
Jan 12, 2010 1248 1261 1238 1246 0 -11.77(-0.94%)
Jan 11, 2010 1256 1268 1244 1258 0 +13.21(+1.06%)
Jan 08, 2010 1231 1250 1225 1245 0 +5.40(+0.44%)
Jan 07, 2010 1228 1243 1220 1239 0 +0.46(+0.04%)
Jan 06, 2010 1240 1248 1229 1239 0 -3.92(-0.32%)
Jan 05, 2010 1251 1257 1236 1243 0 -21.68(-1.71%)
Jan 04, 2010 1254 1272 1246 1264 0 +27.60(+2.23%)
Dec 31, 2009 1237 1237 1237 0 -9.98(-0.80%)
Dec 30, 2009 1247 1256 1239 1247 0 -8.31(-0.66%)
Dec 29, 2009 1256 1262 1243 1255 0 +0.29(+0.02%)
Dec 28, 2009 1257 1262 1246 1255 0 -3.64(-0.29%)
Dec 24, 2009 1262 1266 1250 1258 0 +1.16(+0.09%)
Dec 23, 2009 1250 1263 1243 1257 0 +10.92(+0.88%)
Dec 22, 2009 1243 1252 1234 1246 0 +4.49(+0.36%)
Dec 21, 2009 1240 1259 1231 1242 0 +2.75(+0.22%)
Dec 18, 2009 1243 1249 1229 1239 0 +4.30(+0.35%)
Dec 17, 2009 1238 1247 1226 1235 0 -18.15(-1.45%)
Dec 16, 2009 1254 1263 1245 1253 0 +2.36(+0.19%)
Dec 15, 2009 1234 1255 1231 1250 0 +6.96(+0.56%)
Dec 14, 2009 1239 1248 1232 1244 0 +11.47(+0.93%)
Dec 11, 2009 1232 1238 1222 1232 0 +1.46(+0.12%)
Dec 10, 2009 1231 1240 1214 1231 0 -2.61(-0.21%)
Dec 09, 2009 1234 1239 1209 1233 0 +11.76(+0.96%)
Dec 08, 2009 1233 1239 1214 1221 0 -29.44(-2.35%)
Dec 07, 2009 1249 1261 1240 1251 0 -2.31(-0.18%)
Dec 04, 2009 1260 1271 1244 1253 0 +6.45(+0.52%)
Dec 03, 2009 1256 1269 1243 1247 0 -4.74(-0.38%)
Dec 02, 2009 1247 1259 1240 1251 0 +4.05(+0.32%)
Dec 01, 2009 1237 1253 1230 1247 0 +25.65(+2.10%)
Nov 30, 2009 1223 1233 1207 1222 0 -2.48(-0.20%)
Nov 27, 2009 1211 1237 1211 1224 0 -19.85(-1.60%)
Nov 25, 2009 1244 1244 1244 0 +5.34(+0.43%)
Nov 24, 2009 1240 1248 1227 1239 0 +3.49(+0.28%)
Nov 23, 2009 1229 1248 1222 1235 0 +16.42(+1.35%)
Nov 20, 2009 1214 1227 1208 1219 0 -0.30(-0.02%)
Nov 19, 2009 1225 1229 1205 1219 0 -12.08(-0.98%)
Nov 18, 2009 1237 1240 1222 1231 0 -1.47(-0.12%)
Nov 17, 2009 1227 1236 1221 1233 0 -1.41(-0.11%)
Nov 16, 2009 1225 1241 1219 1234 0 +9.98(+0.82%)
Nov 13, 2009 1215 1233 1210 1224 0 +16.97(+1.41%)
Nov 12, 2009 1217 1224 1203 1207 0 -9.05(-0.74%)
Nov 11, 2009 1221 1226 1206 1216 0 -10.03(-0.82%)
Nov 10, 2009 1215 1234 1210 1226 0 +14.04(+1.16%)
Nov 09, 2009 1205 1218 1196 1212 0 +14.04(+1.17%)
Nov 06, 2009 1195 1209 1186 1198 0 -4.53(-0.38%)
Nov 05, 2009 1202 1213 1192 1203 0 +11.76(+0.99%)
Nov 04, 2009 1179 1213 1168 1191 0 +27.98(+2.41%)
Nov 03, 2009 1146 1167 1141 1163 0 +32.16(+2.84%)
Nov 02, 2009 1122 1141 1113 1131 0 +10.11(+0.90%)
Oct 30, 2009 1134 1145 1111 1121 0 -19.80(-1.74%)
Oct 29, 2009 1128 1149 1124 1140 0 +20.39(+1.82%)
Oct 28, 2009 1132 1142 1111 1120 0 -21.86(-1.91%)
Oct 27, 2009 1139 1154 1127 1142 0 +8.57(+0.76%)
Oct 26, 2009 1153 1162 1124 1133 0 -22.47(-1.94%)
Oct 23, 2009 1160 1168 1150 1156 0 -17.40(-1.48%)
Oct 22, 2009 1171 1184 1158 1173 0 -0.67(-0.06%)
Oct 21, 2009 1180 1195 1171 1174 0 -8.82(-0.75%)
Oct 20, 2009 1176 1188 1173 1183 0 -9.57(-0.80%)
Oct 19, 2009 1192 1202 1179 1192 0 +1.67(+0.14%)
Oct 16, 2009 1192 1199 1175 1191 0 -4.50(-0.38%)
Oct 15, 2009 1184 1207 1182 1195 0 -2.95(-0.25%)
Oct 14, 2009 1186 1205 1178 1198 0 +19.96(+1.69%)
Oct 13, 2009 1182 1187 1169 1178 0 -5.49(-0.46%)
Oct 12, 2009 1186 1193 1177 1184 0 +0.24(+0.02%)
Oct 09, 2009 1182 1193 1172 1183 0 -3.62(-0.30%)
Oct 08, 2009 1187 1199 1177 1187 0 +2.36(+0.20%)
Oct 07, 2009 1174 1191 1168 1185 0 +5.25(+0.45%)
Oct 06, 2009 1170 1186 1163 1179 0 +6.88(+0.59%)
Oct 05, 2009 1163 1180 1153 1173 0 +13.81(+1.19%)
Oct 02, 2009 1156 1173 1147 1159 0 -5.26(-0.45%)
Oct 01, 2009 1176 1186 1156 1164 0 -15.26(-1.29%)
Sep 30, 2009 1177 1188 1161 1179 0 +4.96(+0.42%)
Sep 29, 2009 1181 1189 1166 1174 0 -13.39(-1.13%)
Sep 28, 2009 1180 1197 1169 1188 0 +11.93(+1.01%)
Sep 25, 2009 1175 1189 1165 1176 0 +4.05(+0.35%)
Sep 24, 2009 1192 1199 1161 1172 0 -16.06(-1.35%)
Sep 23, 2009 1196 1205 1182 1188 0 -9.03(-0.75%)
Sep 22, 2009 1198 1207 1182 1197 0 +14.07(+1.19%)
Sep 21, 2009 1171 1192 1167 1183 0 +6.44(+0.55%)
Sep 18, 2009 1183 1192 1168 1176 0 -1.99(-0.17%)
Sep 17, 2009 1184 1192 1168 1178 0 +20.06(+1.73%)
Sep 16, 2009 1136 1167 1130 1158 0 +25.83(+2.28%)
Sep 15, 2009 1129 1140 1118 1132 0 -0.89(-0.08%)
Sep 14, 2009 1127 1140 1122 1133 0 +9.08(+0.81%)
Sep 11, 2009 1125 1135 1115 1124 0 -2.29(-0.20%)
Sep 10, 2009 1114 1129 1104 1126 0 +11.76(+1.05%)
Sep 09, 2009 1114 1130 1100 1115 0 +16.28(+1.48%)
Sep 08, 2009 1098 1109 1083 1098 0 +18.98(+1.76%)
Sep 04, 2009 1079 1079 1079 0 +4.89(+0.46%)
Sep 03, 2009 1071 1079 1056 1075 0 +7.10(+0.67%)
Sep 02, 2009 1064 1080 1053 1067 0 +10.50(+0.99%)
Sep 01, 2009 1067 1085 1049 1057 0 -22.15(-2.05%)
Aug 31, 2009 1077 1089 1064 1079 0 +7.79(+0.73%)
Aug 28, 2009 1084 1088 1062 1071 0 -8.06(-0.75%)
Aug 27, 2009 1080 1090 1062 1079 0 +3.07(+0.29%)
Aug 26, 2009 1075 1088 1065 1076 0 +4.57(+0.43%)
Aug 25, 2009 1076 1083 1064 1072 0 -0.88(-0.08%)
Aug 24, 2009 1075 1084 1063 1073 0 -2.99(-0.28%)
Aug 21, 2009 1068 1081 1058 1076 0 +7.33(+0.69%)
Aug 20, 2009 1062 1074 1054 1068 0 +0.24(+0.02%)
Aug 19, 2009 1044 1072 1042 1068 0 +26.07(+2.50%)
Aug 18, 2009 1044 1053 1032 1042 0 -4.13(-0.39%)
Aug 17, 2009 1036 1056 1029 1046 0 -2.03(-0.19%)
Aug 14, 2009 1058 1064 1037 1048 0 -13.57(-1.28%)
Aug 13, 2009 1065 1071 1048 1062 0 -7.53(-0.70%)
Aug 12, 2009 1062 1079 1056 1069 0 +6.51(+0.61%)
Aug 11, 2009 1067 1077 1056 1063 0 -12.02(-1.12%)
Aug 10, 2009 1067 1080 1057 1075 0 +2.62(+0.24%)
Aug 07, 2009 1064 1081 1052 1072 0 +22.24(+2.12%)
Aug 06, 2009 1066 1071 1039 1050 0 -27.24(-2.53%)
Aug 05, 2009 1093 1102 1065 1077 0 -3.94(-0.36%)
Aug 04, 2009 1082 1096 1066 1081 0 -8.19(-0.75%)
Aug 03, 2009 1086 1102 1070 1089 0 +20.17(+1.89%)
Jul 31, 2009 1067 1083 1058 1069 0 +4.07(+0.38%)
Jul 30, 2009 1064 1077 1051 1065 0 +7.04(+0.67%)
Jul 29, 2009 1051 1071 1042 1058 0 -2.67(-0.25%)
Jul 28, 2009 1050 1070 1041 1061 0 -4.41(-0.41%)
Jul 27, 2009 1065 1074 1050 1065 0 -1.47(-0.14%)
Jul 25, 2009 1046 1071 1041 1067 0 -0.11(-0.01%)
Jul 24, 2009 1046 1072 1041 1067 0 +23.10(+2.21%)
Jul 23, 2009 1022 1050 1021 1044 0 +7.40(+0.71%)
Jul 22, 2009 1031 1048 1023 1036 0 +4.68(+0.45%)
Jul 21, 2009 1032 1044 1021 1031 0 +5.05(+0.49%)
Jun 26, 2009 1015 1032 1004 1026 0 +3.54(+0.35%)
Jun 25, 2009 1005 1028 996.08 1023 0 +28.34(+2.85%)
Jun 24, 2009 993.09 1009 979.91 994.51 0 -4.16(-0.42%)
Jun 23, 2009 1007 1016 991.22 998.68 0 +2.83(+0.28%)
Jun 22, 2009 1002 1009 987.14 995.85 0 -10.66(-1.06%)
Jun 19, 2009 1015 1028 996.03 1007 0 -2.90(-0.29%)
Jun 18, 2009 997.77 1019 990.95 1009 0 +9.76(+0.98%)
Jun 17, 2009 982.27 1007 975.53 999.65 0 +31.36(+3.24%)
Jun 16, 2009 967.69 984.07 957.89 968.29 0 +1.43(+0.15%)
Jun 15, 2009 969.81 979.06 954.84 966.86 0 -21.56(-2.18%)
Jun 12, 2009 974.65 992.19 964.36 988.42 0 +8.68(+0.89%)
Jun 11, 2009 972.30 991.37 967.16 979.74 0 +12.38(+1.28%)
Jun 10, 2009 981.13 984.81 954.02 967.36 0 -13.25(-1.35%)
Jun 09, 2009 990.16 995.75 970.13 980.61 0 +7.23(+0.74%)
Jun 08, 2009 970.84 982.39 961.68 973.38 0 -3.21(-0.33%)
Jun 05, 2009 991.64 996.72 967.33 976.59 0 -20.70(-2.08%)
Jun 04, 2009 996.79 1005 980.80 997.29 0 +13.51(+1.37%)
Jun 03, 2009 987.97 996.97 969.85 983.79 0 -5.41(-0.55%)
Jun 02, 2009 973.54 998.03 968.70 989.20 0 +17.32(+1.78%)
Jun 01, 2009 964.04 980.37 952.42 971.88 0 +18.98(+1.99%)
May 29, 2009 947.55 960.90 932.90 952.90 0 +10.91(+1.16%)
May 28, 2009 951.94 957.66 931.01 941.99 0 -0.25(-0.03%)
May 27, 2009 953.36 961.92 933.87 942.23 0 -7.35(-0.77%)
May 26, 2009 934.88 959.40 925.01 949.59 0 +12.94(+1.38%)
May 25, 2009 952.67 959.94 928.94 936.65 0 +0.00(+0.00%)
May 22, 2009 952.67 959.94 928.94 936.65 0 -5.52(-0.59%)
May 21, 2009 950.75 959.28 930.85 942.17 0 -16.16(-1.69%)
May 20, 2009 960.36 974.07 949.05 958.32 0 +13.81(+1.46%)
May 19, 2009 940.48 955.46 932.58 944.51 0 +1.62(+0.17%)
May 18, 2009 936.99 947.85 921.08 942.89 0 +19.78(+2.14%)
May 15, 2009 936.97 947.59 914.26 923.11 0 -17.18(-1.83%)
May 14, 2009 940.84 949.07 926.33 940.29 0 +7.18(+0.77%)
May 13, 2009 950.22 957.61 925.82 933.11 0 -5.68(-0.61%)
May 12, 2009 947.21 957.77 926.93 938.79 0 +9.62(+1.04%)
May 11, 2009 933.71 945.48 918.68 929.17 0 -14.47(-1.53%)
May 08, 2009 934.12 955.51 927.24 943.65 0 +23.18(+2.52%)
May 07, 2009 911.88 941.16 900.58 920.47 0 +21.55(+2.40%)
May 06, 2009 905.77 913.32 886.90 898.92 0 +8.52(+0.96%)
May 05, 2009 896.03 908.55 875.07 890.40 0 -8.97(-1.00%)
May 04, 2009 898.27 908.87 888.96 899.37 0 +9.84(+1.11%)
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.