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, 2012 1576 1620 1600 1609 0 +10.49(+0.66%)
Apr 27, 2012 1558 1607 1582 1598 0 +11.13(+0.70%)
Apr 26, 2012 1541 1592 1568 1587 0 +7.86(+0.50%)
Apr 25, 2012 1538 1588 1566 1579 0 +12.60(+0.80%)
Apr 24, 2012 1532 1572 1556 1567 0 +5.20(+0.33%)
Apr 23, 2012 1532 1568 1548 1562 0 -30.80(-1.93%)
Apr 20, 2012 1562 1603 1585 1592 0 +3.72(+0.23%)
Apr 19, 2012 1544 1596 1572 1589 0 +15.45(+0.98%)
Apr 18, 2012 1533 1578 1563 1573 0 -1.22(-0.08%)
Apr 17, 2012 1528 1582 1555 1575 0 +22.81(+1.47%)
Apr 16, 2012 1517 1560 1538 1552 0 +6.47(+0.42%)
Apr 13, 2012 1528 1564 1539 1545 0 -31.63(-2.01%)
Apr 12, 2012 1527 1583 1558 1577 0 +29.20(+1.89%)
Apr 11, 2012 1514 1559 1540 1548 0 +9.38(+0.61%)
Apr 10, 2012 1523 1565 1535 1538 0 -12.77(-0.82%)
Apr 09, 2012 1516 1558 1539 1551 0 -17.34(-1.11%)
Apr 05, 2012 1532 1576 1559 1568 0 -6.61(-0.42%)
Apr 04, 2012 1565 1605 1567 1575 0 -48.41(-2.98%)
Apr 03, 2012 1603 1641 1616 1623 0 -11.94(-0.73%)
Apr 02, 2012 1586 1642 1611 1635 0 +26.92(+1.67%)
Mar 30, 2012 1580 1620 1603 1608 0 +1.25(+0.08%)
Mar 29, 2012 1564 1613 1591 1607 0 +10.16(+0.64%)
Mar 28, 2012 1576 1615 1588 1597 0 +6.82(+0.43%)
Mar 27, 2012 1561 1600 1585 1590 0 -13.57(-0.85%)
Mar 26, 2012 1555 1607 1584 1604 0 +35.63(+2.27%)
Mar 23, 2012 1534 1576 1560 1568 0 -2.37(-0.15%)
Mar 22, 2012 1538 1578 1562 1571 0 -11.60(-0.73%)
Mar 21, 2012 1547 1591 1573 1582 0 +8.40(+0.53%)
Mar 20, 2012 1541 1583 1567 1574 0 -11.64(-0.73%)
Mar 19, 2012 1543 1596 1569 1585 0 +10.11(+0.64%)
Mar 16, 2012 1538 1581 1565 1575 0 +8.94(+0.57%)
Mar 15, 2012 1527 1570 1551 1566 0 -5.29(-0.34%)
Mar 14, 2012 1533 1576 1561 1572 0 -4.51(-0.29%)
Mar 13, 2012 1528 1580 1553 1576 0 +36.77(+2.39%)
Mar 12, 2012 1544 1550 1530 1539 0 -5.64(-0.37%)
Mar 09, 2012 1517 1564 1534 1545 0 -25.12(-1.60%)
Mar 08, 2012 1522 1578 1549 1570 0 +22.83(+1.48%)
Mar 07, 2012 1511 1555 1539 1547 0 +3.53(+0.23%)
Mar 06, 2012 1519 1559 1537 1544 0 -25.74(-1.64%)
Mar 05, 2012 1537 1578 1559 1570 0 -0.29(-0.02%)
Mar 02, 2012 1543 1582 1561 1570 0 -18.92(-1.19%)
Mar 01, 2012 1558 1597 1581 1589 0 +2.33(+0.15%)
Feb 29, 2012 1572 1610 1580 1586 0 -23.80(-1.48%)
Feb 28, 2012 1569 1618 1595 1610 0 +1.80(+0.11%)
Feb 27, 2012 1569 1621 1595 1608 0 -9.91(-0.61%)
Feb 24, 2012 1575 1627 1604 1618 0 +29.04(+1.83%)
Feb 23, 2012 1548 1593 1572 1589 0 +2.39(+0.15%)
Feb 22, 2012 1552 1595 1575 1587 0 +4.52(+0.29%)
Feb 21, 2012 1557 1599 1575 1582 0 -17.62(-1.10%)
Feb 17, 2012 1600 1600 1600 0 -12.22(-0.76%)
Feb 16, 2012 1571 1619 1594 1612 0 -16.88(-1.04%)
Feb 15, 2012 1602 1645 1618 1629 0 +19.81(+1.23%)
Feb 14, 2012 1565 1614 1592 1609 0 +2.06(+0.13%)
Feb 13, 2012 1567 1613 1591 1607 0 +17.67(+1.11%)
Feb 10, 2012 1553 1599 1578 1590 0 -2.90(-0.18%)
Feb 09, 2012 1559 1599 1578 1592 0 -1.97(-0.12%)
Feb 08, 2012 1567 1608 1580 1594 0 -3.35(-0.21%)
Feb 07, 2012 1558 1606 1583 1598 0 +8.07(+0.51%)
Feb 06, 2012 1560 1599 1579 1590 0 -5.70(-0.36%)
Feb 03, 2012 1563 1604 1584 1595 0 +8.56(+0.54%)
Feb 02, 2012 1550 1595 1564 1587 0 +6.03(+0.38%)
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.