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 (%)
May 31, 2019 956.70 958.58 948.11 951.46 0 -15.90(-1.64%)
May 30, 2019 964.75 971.82 960.46 967.37 0 +1.11(+0.11%)
May 29, 2019 979.88 982.63 960.25 966.26 0 -21.56(-2.18%)
May 28, 2019 998.52 1003 986.92 987.82 0 -16.88(-1.68%)
May 24, 2019 1005 1011 999.74 1005 0 +3.86(+0.39%)
May 23, 2019 1011 1015 995.65 1001 0 -26.80(-2.61%)
May 22, 2019 1026 1032 1019 1028 0 -1.97(-0.19%)
May 21, 2019 1020 1033 1018 1030 0 +12.56(+1.23%)
May 20, 2019 1009 1021 1001 1017 0 -5.79(-0.57%)
May 17, 2019 1024 1035 1020 1023 0 -24.18(-2.31%)
May 16, 2019 1047 1064 1041 1047 0 -5.71(-0.54%)
May 15, 2019 1047 1060 1040 1053 0 -8.23(-0.78%)
May 14, 2019 1059 1070 1057 1061 0 -3.83(-0.36%)
May 13, 2019 1066 1071 1057 1065 0 -24.70(-2.27%)
May 10, 2019 1085 1093 1067 1089 0 -1.00(-0.09%)
May 09, 2019 1076 1094 1071 1090 0 +3.39(+0.31%)
May 08, 2019 1102 1107 1081 1087 0 -19.22(-1.74%)
May 07, 2019 1115 1119 1098 1106 0 -26.17(-2.31%)
May 06, 2019 1108 1135 1106 1132 0 -5.45(-0.48%)
May 03, 2019 1132 1141 1125 1138 0 +13.67(+1.22%)
May 02, 2019 1114 1126 1105 1124 0 +14.70(+1.32%)
May 01, 2019 1119 1124 1104 1110 0 -6.91(-0.62%)
Apr 30, 2019 1116 1125 1100 1116 0 +2.59(+0.23%)
Apr 29, 2019 1106 1120 1099 1114 0 +17.31(+1.58%)
Apr 26, 2019 1083 1099 1077 1097 0 +25.06(+2.34%)
Apr 25, 2019 1068 1077 1062 1072 0 -1.16(-0.11%)
Apr 24, 2019 1065 1081 1062 1073 0 +10.09(+0.95%)
Apr 23, 2019 1045 1067 1044 1063 0 +25.98(+2.51%)
Apr 22, 2019 1045 1050 1034 1037 0 -10.33(-0.99%)
Apr 18, 2019 1040 1055 1037 1047 0 -4.26(-0.41%)
Apr 17, 2019 1091 1091 1048 1051 0 -45.20(-4.12%)
Apr 16, 2019 1116 1121 1093 1096 0 -7.80(-0.71%)
Apr 15, 2019 1105 1112 1094 1104 0 +2.58(+0.23%)
Apr 12, 2019 1108 1115 1097 1102 0 -0.48(-0.04%)
Apr 11, 2019 1113 1116 1097 1102 0 -3.59(-0.32%)
Apr 10, 2019 1099 1110 1095 1106 0 +7.66(+0.70%)
Apr 09, 2019 1098 1103 1091 1098 0 +0.28(+0.03%)
Apr 08, 2019 1104 1106 1093 1098 0 -5.60(-0.51%)
Apr 05, 2019 1098 1109 1095 1103 0 +4.39(+0.40%)
Apr 04, 2019 1104 1109 1094 1099 0 -2.86(-0.26%)
Apr 03, 2019 1103 1113 1097 1102 0 +8.66(+0.79%)
Apr 02, 2019 1092 1098 1087 1093 0 +4.22(+0.39%)
Apr 01, 2019 1087 1091 1081 1089 0 +8.94(+0.83%)
Mar 29, 2019 1074 1083 1062 1080 0 +16.80(+1.58%)
Mar 28, 2019 1068 1070 1058 1063 0 +5.92(+0.56%)
Mar 27, 2019 1062 1068 1048 1057 0 -5.82(-0.55%)
Mar 26, 2019 1069 1074 1057 1063 0 +5.01(+0.47%)
Mar 25, 2019 1062 1066 1049 1058 0 +7.94(+0.76%)
Mar 22, 2019 1068 1073 1049 1050 0 -33.70(-3.11%)
Mar 21, 2019 1075 1091 1073 1084 0 -4.35(-0.40%)
Mar 20, 2019 1085 1100 1072 1088 0 +12.07(+1.12%)
Mar 19, 2019 1066 1083 1061 1076 0 +14.97(+1.41%)
Mar 18, 2019 1067 1073 1053 1061 0 -4.66(-0.44%)
Mar 15, 2019 1074 1080 1060 1066 0 -4.12(-0.39%)
Mar 14, 2019 1071 1076 1061 1070 0 -1.24(-0.12%)
Mar 13, 2019 1058 1076 1054 1071 0 +29.07(+2.79%)
Mar 12, 2019 1039 1049 1034 1042 0 +15.63(+1.52%)
Mar 11, 2019 1020 1031 1015 1026 0 +9.61(+0.95%)
Mar 08, 2019 1013 1021 1008 1017 0 -2.45(-0.24%)
Mar 07, 2019 1028 1033 1015 1019 0 -11.52(-1.12%)
Mar 06, 2019 1053 1055 1029 1031 0 -30.16(-2.84%)
Mar 05, 2019 1076 1080 1057 1061 0 -4.64(-0.44%)
Mar 04, 2019 1069 1077 1056 1066 0 -26.42(-2.42%)
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.