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 29, 2011 1710 1754 1727 1743 0 +13.95(+0.81%)
Apr 28, 2011 1689 1732 1707 1729 0 +22.18(+1.30%)
Apr 27, 2011 1655 1711 1679 1707 0 +17.52(+1.04%)
Apr 26, 2011 1646 1700 1674 1689 0 +16.34(+0.98%)
Apr 25, 2011 1671 1678 1660 1673 0 +1.45(+0.09%)
Apr 21, 2011 1641 1681 1663 1671 0 +6.30(+0.38%)
Apr 20, 2011 1636 1676 1658 1665 0 +20.13(+1.22%)
Apr 19, 2011 1640 1650 1626 1645 0 +14.53(+0.89%)
Apr 18, 2011 1606 1642 1614 1630 0 -25.01(-1.51%)
Apr 15, 2011 1614 1663 1638 1655 0 +17.18(+1.05%)
Apr 14, 2011 1600 1643 1623 1638 0 +0.40(+0.02%)
Apr 13, 2011 1605 1652 1627 1638 0 +14.34(+0.88%)
Apr 12, 2011 1621 1636 1611 1623 0 -8.88(-0.54%)
Apr 11, 2011 1603 1642 1620 1632 0 +1.90(+0.12%)
Apr 08, 2011 1611 1646 1624 1630 0 +1.21(+0.07%)
Apr 07, 2011 1595 1641 1619 1629 0 -0.21(-0.01%)
Apr 06, 2011 1597 1639 1624 1629 0 +7.46(+0.46%)
Apr 05, 2011 1587 1630 1608 1622 0 +3.26(+0.20%)
Apr 04, 2011 1595 1636 1606 1619 0 +14.67(+0.91%)
Apr 01, 2011 1551 1611 1574 1604 0 +25.18(+1.59%)
Mar 31, 2011 1533 1583 1563 1579 0 +5.41(+0.34%)
Mar 30, 2011 1532 1576 1558 1573 0 +16.74(+1.08%)
Mar 29, 2011 1517 1561 1542 1557 0 -1.20(-0.08%)
Mar 28, 2011 1527 1571 1551 1558 0 -4.63(-0.30%)
Mar 25, 2011 1527 1577 1553 1563 0 +3.23(+0.21%)
Mar 24, 2011 1528 1566 1545 1559 0 +19.43(+1.26%)
Mar 23, 2011 1519 1566 1525 1540 0 +4.06(+0.26%)
Mar 22, 2011 1495 1543 1520 1536 0 +19.69(+1.30%)
Mar 21, 2011 1516 1522 1509 1516 0 +7.95(+0.53%)
Mar 18, 2011 1520 1525 1498 1508 0 -3.72(-0.25%)
Mar 17, 2011 1514 1521 1501 1512 0 +15.37(+1.03%)
Mar 16, 2011 1524 1533 1487 1497 0 -18.65(-1.23%)
Mar 15, 2011 1506 1553 1504 1515 0 -40.11(-2.58%)
Mar 14, 2011 1549 1564 1541 1555 0 -0.90(-0.06%)
Mar 11, 2011 1548 1566 1540 1556 0 +3.67(+0.24%)
Mar 10, 2011 1564 1568 1546 1553 0 -28.39(-1.80%)
Mar 09, 2011 1577 1590 1567 1581 0 +3.57(+0.23%)
Mar 08, 2011 1562 1586 1557 1577 0 +0.74(+0.05%)
Mar 07, 2011 1595 1600 1567 1577 0 -21.80(-1.36%)
Mar 04, 2011 1571 1605 1562 1598 0 +32.15(+2.05%)
Mar 03, 2011 1565 1573 1552 1566 0 +20.07(+1.30%)
Mar 02, 2011 1495 1552 1522 1546 0 +24.43(+1.61%)
Mar 01, 2011 1498 1538 1516 1522 0 -5.11(-0.33%)
Feb 28, 2011 1485 1532 1514 1527 0 +13.84(+0.91%)
Feb 25, 2011 1456 1514 1490 1513 0 +19.53(+1.31%)
Feb 24, 2011 1456 1502 1481 1494 0 +8.11(+0.55%)
Feb 23, 2011 1447 1497 1472 1485 0 -2.36(-0.16%)
Feb 22, 2011 1470 1509 1483 1488 0 -13.98(-0.93%)
Feb 18, 2011 1502 1502 1502 0 -11.28(-0.75%)
Feb 17, 2011 1472 1519 1498 1513 0 +8.62(+0.57%)
Feb 16, 2011 1462 1509 1489 1504 0 +9.63(+0.64%)
Feb 15, 2011 1465 1507 1485 1495 0 +13.24(+0.89%)
Feb 14, 2011 1435 1484 1460 1482 0 +16.66(+1.14%)
Feb 11, 2011 1415 1476 1443 1465 0 +8.05(+0.55%)
Feb 10, 2011 1415 1462 1440 1457 0 +10.32(+0.71%)
Feb 09, 2011 1408 1453 1431 1447 0 +10.45(+0.73%)
Feb 08, 2011 1395 1442 1424 1436 0 +13.98(+0.98%)
Feb 07, 2011 1385 1432 1408 1422 0 +7.37(+0.52%)
Feb 04, 2011 1377 1429 1402 1415 0 +5.95(+0.42%)
Feb 03, 2011 1368 1416 1391 1409 0 -4.97(-0.35%)
Feb 02, 2011 1380 1423 1404 1414 0 +1.44(+0.10%)
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.