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, 2015 1318 1326 1293 1299 0 -20.52(-1.56%)
Apr 29, 2015 1335 1338 1307 1319 0 -16.53(-1.24%)
Apr 28, 2015 1332 1341 1314 1336 0 -10.97(-0.81%)
Apr 27, 2015 1358 1363 1343 1347 0 +2.90(+0.22%)
Apr 24, 2015 1338 1350 1331 1344 0 +9.86(+0.74%)
Apr 23, 2015 1328 1338 1319 1334 0 +0.95(+0.07%)
Apr 22, 2015 1332 1338 1320 1333 0 -4.64(-0.35%)
Apr 21, 2015 1333 1344 1328 1338 0 +12.97(+0.98%)
Apr 20, 2015 1327 1332 1317 1325 0 +13.58(+1.04%)
Apr 17, 2015 1317 1323 1303 1311 0 -22.86(-1.71%)
Apr 16, 2015 1331 1340 1327 1334 0 +2.25(+0.17%)
Apr 15, 2015 1336 1343 1324 1332 0 -0.45(-0.03%)
Apr 14, 2015 1335 1341 1328 1332 0 +5.56(+0.42%)
Apr 13, 2015 1328 1340 1324 1327 0 -7.09(-0.53%)
Apr 10, 2015 1326 1341 1322 1334 0 +16.73(+1.27%)
Apr 09, 2015 1320 1327 1310 1317 0 +4.44(+0.34%)
Apr 08, 2015 1318 1325 1307 1313 0 -4.66(-0.35%)
Apr 07, 2015 1320 1331 1314 1317 0 +1.40(+0.11%)
Apr 06, 2015 1304 1324 1302 1316 0 +11.65(+0.89%)
Apr 02, 2015 1304 1304 1304 1304 0 +11.42(+0.88%)
Apr 01, 2015 1306 1312 1287 1293 0 -6.27(-0.48%)
Mar 31, 2015 1303 1312 1296 1299 0 -10.82(-0.83%)
Mar 30, 2015 1309 1318 1303 1310 0 +5.27(+0.40%)
Mar 27, 2015 1299 1310 1295 1305 0 +11.85(+0.92%)
Mar 26, 2015 1292 1301 1282 1293 0 -8.58(-0.66%)
Mar 25, 2015 1325 1328 1300 1301 0 -20.08(-1.52%)
Mar 24, 2015 1322 1330 1314 1322 0 -0.63(-0.05%)
Mar 23, 2015 1311 1329 1305 1322 0 +9.68(+0.74%)
Mar 20, 2015 1315 1321 1305 1313 0 +13.89(+1.07%)
Mar 19, 2015 1291 1305 1288 1299 0 -6.66(-0.51%)
Mar 18, 2015 1298 1309 1285 1305 0 +4.34(+0.33%)
Mar 17, 2015 1298 1306 1287 1301 0 -7.21(-0.55%)
Mar 16, 2015 1308 1328 1301 1308 0 +17.45(+1.35%)
Mar 13, 2015 1274 1294 1270 1291 0 +8.71(+0.68%)
Mar 12, 2015 1274 1284 1268 1282 0 +16.04(+1.27%)
Mar 11, 2015 1260 1272 1250 1266 0 +9.34(+0.74%)
Mar 10, 2015 1246 1264 1241 1257 0 -7.20(-0.57%)
Mar 09, 2015 1265 1272 1255 1264 0 +3.78(+0.30%)
Mar 06, 2015 1258 1268 1251 1260 0 -6.37(-0.50%)
Mar 05, 2015 1267 1273 1258 1266 0 +4.10(+0.32%)
Mar 04, 2015 1262 1271 1248 1262 0 +1.05(+0.08%)
Mar 03, 2015 1268 1271 1259 1261 0 -3.96(-0.31%)
Mar 02, 2015 1259 1272 1255 1265 0 +9.49(+0.76%)
Feb 27, 2015 1252 1264 1246 1256 0 +11.52(+0.93%)
Feb 26, 2015 1244 1249 1238 1244 0 +13.91(+1.13%)
Feb 25, 2015 1213 1245 1205 1230 0 +33.41(+2.79%)
Feb 24, 2015 1200 1209 1188 1197 0 -2.91(-0.24%)
Feb 23, 2015 1195 1206 1191 1200 0 +6.23(+0.52%)
Feb 20, 2015 1183 1198 1177 1194 0 +3.34(+0.28%)
Feb 19, 2015 1188 1196 1183 1190 0 -2.42(-0.20%)
Feb 18, 2015 1186 1197 1179 1193 0 +3.26(+0.27%)
Feb 17, 2015 1183 1197 1176 1189 0 +2.94(+0.25%)
Feb 13, 2015 1186 1186 1186 1186 0 -24.14(-1.99%)
Feb 12, 2015 1206 1215 1201 1211 0 +10.63(+0.89%)
Feb 11, 2015 1198 1205 1191 1200 0 -0.51(-0.04%)
Feb 10, 2015 1189 1203 1186 1200 0 +13.56(+1.14%)
Feb 09, 2015 1193 1199 1183 1187 0 -6.99(-0.59%)
Feb 06, 2015 1201 1209 1187 1194 0 -17.43(-1.44%)
Feb 05, 2015 1203 1216 1200 1211 0 +13.62(+1.14%)
Feb 04, 2015 1193 1204 1189 1198 0 -3.22(-0.27%)
Feb 03, 2015 1194 1207 1189 1201 0 +4.58(+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.