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 28, 2010 1236 1236 1236 0 -0.72(-0.06%)
May 27, 2010 1208 1240 1210 1237 0 +43.49(+3.64%)
May 26, 2010 1194 1215 1189 1194 0 -8.27(-0.69%)
May 25, 2010 1175 1206 1172 1202 0 +6.63(+0.55%)
May 24, 2010 1192 1215 1191 1195 0 -12.04(-1.00%)
May 21, 2010 1194 1216 1187 1207 0 -7.52(-0.62%)
May 20, 2010 1208 1236 1206 1215 0 -27.82(-2.24%)
May 19, 2010 1227 1252 1224 1243 0 +4.85(+0.39%)
May 18, 2010 1247 1268 1234 1238 0 -11.69(-0.94%)
May 17, 2010 1238 1257 1228 1250 0 +2.73(+0.22%)
May 14, 2010 1238 1264 1228 1247 0 -15.62(-1.24%)
May 13, 2010 1253 1273 1253 1262 0 +7.88(+0.63%)
May 12, 2010 1236 1260 1240 1255 0 +15.86(+1.28%)
May 11, 2010 1239 1247 1229 1239 0 -6.61(-0.53%)
May 10, 2010 1229 1249 1231 1245 0 +25.75(+2.11%)
May 07, 2010 1223 1242 1204 1220 0 -30.00(-2.40%)
May 06, 2010 1254 1284 1208 1250 0 -18.86(-1.49%)
May 05, 2010 1264 1277 1257 1268 0 -16.10(-1.25%)
May 04, 2010 1276 1295 1272 1285 0 -22.99(-1.76%)
May 03, 2010 1288 1314 1287 1308 0 +18.34(+1.42%)
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%)
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.