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 (%)
Jun 30, 2011 1648 1700 1677 1692 0 +16.80(+1.00%)
Jun 29, 2011 1642 1683 1664 1676 0 +5.37(+0.32%)
Jun 28, 2011 1614 1676 1642 1670 0 +11.89(+0.72%)
Jun 27, 2011 1606 1666 1632 1658 0 +27.18(+1.67%)
Jun 24, 2011 1597 1658 1605 1631 0 -13.52(-0.82%)
Jun 23, 2011 1604 1649 1615 1645 0 -4.72(-0.29%)
Jun 22, 2011 1610 1665 1643 1649 0 -13.97(-0.84%)
Jun 21, 2011 1612 1675 1645 1663 0 +14.80(+0.90%)
Jun 20, 2011 1616 1653 1642 1649 0 +9.53(+0.58%)
Jun 17, 2011 1608 1658 1631 1639 0 +3.82(+0.23%)
Jun 16, 2011 1585 1644 1616 1635 0 -5.63(-0.34%)
Jun 15, 2011 1618 1661 1632 1641 0 -18.29(-1.10%)
Jun 14, 2011 1614 1666 1648 1659 0 +19.10(+1.16%)
Jun 13, 2011 1598 1652 1631 1640 0 +7.07(+0.43%)
Jun 10, 2011 1605 1652 1622 1633 0 -29.53(-1.78%)
Jun 09, 2011 1609 1673 1647 1663 0 +18.83(+1.15%)
Jun 08, 2011 1602 1658 1635 1644 0 -2.32(-0.14%)
Jun 07, 2011 1609 1658 1639 1646 0 +6.21(+0.38%)
Jun 06, 2011 1618 1662 1636 1640 0 -7.18(-0.44%)
Jun 03, 2011 1613 1660 1636 1647 0 +17.46(+1.07%)
May 24, 2011 1599 1643 1620 1630 0 +7.00(+0.43%)
May 23, 2011 1593 1631 1606 1623 0 -33.32(-2.01%)
May 20, 2011 1636 1676 1648 1656 0 -20.74(-1.24%)
May 19, 2011 1641 1686 1662 1677 0 +8.78(+0.53%)
May 18, 2011 1615 1672 1641 1668 0 +22.96(+1.40%)
May 17, 2011 1605 1650 1624 1645 0 -9.52(-0.58%)
May 16, 2011 1618 1671 1641 1654 0 -5.46(-0.33%)
May 13, 2011 1641 1682 1651 1660 0 -12.64(-0.76%)
May 12, 2011 1615 1677 1633 1672 0 +13.48(+0.81%)
May 11, 2011 1638 1675 1645 1659 0 -19.16(-1.14%)
May 10, 2011 1629 1683 1658 1678 0 -2.13(-0.13%)
May 09, 2011 1633 1687 1656 1680 0 +12.81(+0.77%)
May 06, 2011 1650 1700 1657 1667 0 +1.12(+0.07%)
May 05, 2011 1643 1684 1653 1666 0 -17.60(-1.05%)
May 04, 2011 1678 1719 1669 1684 0 -19.18(-1.13%)
May 03, 2011 1697 1741 1690 1703 0 -34.31(-1.97%)
May 02, 2011 1740 1743 1735 1737 0 -5.36(-0.31%)
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%)
Feb 01, 2011 1368 1421 1395 1412 0 +25.23(+1.82%)
Jan 31, 2011 1389 1398 1379 1387 0 +5.19(+0.38%)
Jan 28, 2011 1366 1405 1378 1382 0 -17.35(-1.24%)
Jan 27, 2011 1345 1408 1372 1399 0 +16.78(+1.21%)
Jan 26, 2011 1346 1388 1370 1382 0 +4.24(+0.31%)
Jan 25, 2011 1314 1384 1342 1378 0 +30.20(+2.24%)
Jan 24, 2011 1310 1353 1337 1348 0 +7.53(+0.56%)
Jan 21, 2011 1315 1352 1335 1340 0 -7.98(-0.59%)
Jan 20, 2011 1323 1364 1341 1348 0 -5.80(-0.43%)
Jan 19, 2011 1336 1373 1348 1354 0 -15.08(-1.10%)
Jan 18, 2011 1337 1377 1357 1369 0 -8.27(-0.60%)
Jan 14, 2011 1378 1378 1378 0 +3.26(+0.24%)
Jan 13, 2011 1340 1382 1367 1374 0 +7.48(+0.55%)
Jan 12, 2011 1332 1374 1356 1367 0 +10.71(+0.79%)
Jan 11, 2011 1312 1362 1341 1356 0 +0.56(+0.04%)
Jan 10, 2011 1304 1361 1337 1356 0 +9.65(+0.72%)
Jan 07, 2011 1311 1355 1336 1346 0 -5.80(-0.43%)
Jan 06, 2011 1319 1363 1347 1352 0 +3.15(+0.23%)
Jan 05, 2011 1307 1356 1336 1349 0 -12.87(-0.95%)
Jan 04, 2011 1327 1371 1348 1361 0 -3.77(-0.28%)
Jan 03, 2011 1322 1372 1352 1365 0 +5.20(+0.38%)
Dec 31, 2010 1322 1370 1353 1360 0 -1.65(-0.12%)
Dec 30, 2010 1319 1368 1353 1362 0 +5.15(+0.38%)
Dec 29, 2010 1321 1364 1351 1357 0 -0.05(-0.00%)
Dec 28, 2010 1324 1367 1350 1357 0 -2.46(-0.18%)
Dec 27, 2010 1317 1365 1350 1359 0 +0.44(+0.03%)
Dec 23, 2010 1317 1366 1349 1359 0 +0.04(+0.00%)
Dec 22, 2010 1315 1362 1343 1359 0 +3.73(+0.28%)
Dec 21, 2010 1320 1362 1345 1355 0 +8.21(+0.61%)
Dec 20, 2010 1318 1361 1338 1347 0 -9.52(-0.70%)
Dec 17, 2010 1320 1360 1341 1356 0 -4.42(-0.32%)
Dec 16, 2010 1327 1369 1348 1361 0 -4.18(-0.31%)
Dec 15, 2010 1337 1384 1353 1365 0 -14.02(-1.02%)
Dec 14, 2010 1343 1386 1369 1379 0 +9.39(+0.69%)
Dec 10, 2010 1332 1382 1353 1369 0 +8.89(+0.65%)
Dec 09, 2010 1332 1370 1354 1360 0 -3.94(-0.29%)
Dec 08, 2010 1331 1374 1354 1364 0 -4.34(-0.32%)
Dec 07, 2010 1342 1384 1361 1369 0 -30.26(-2.16%)
Dec 06, 2010 1294 1407 1390 1399 0 -13.58(-0.96%)
Dec 03, 2010 1407 1416 1403 1413 0 +0.56(+0.04%)
Dec 02, 2010 1396 1417 1393 1412 0 +14.14(+1.01%)
Dec 01, 2010 1386 1403 1381 1398 0 +33.25(+2.44%)
Nov 30, 2010 1362 1373 1353 1365 0 -3.42(-0.25%)
Nov 29, 2010 1363 1371 1354 1368 0 -12.71(-0.92%)
Nov 26, 2010 1380 1386 1375 1381 0 +2.13(+0.15%)
Nov 24, 2010 1373 1379 1379 1379 0 +13.34(+0.98%)
Nov 23, 2010 1372 1375 1357 1365 0 -20.51(-1.48%)
Nov 22, 2010 1382 1390 1372 1386 0 -12.46(-0.89%)
Nov 19, 2010 1395 1405 1386 1398 0 +4.06(+0.29%)
Nov 18, 2010 1386 1400 1383 1394 0 +20.76(+1.51%)
Nov 17, 2010 1373 1383 1365 1373 0 -4.51(-0.33%)
Nov 16, 2010 1388 1395 1371 1378 0 -19.41(-1.39%)
Nov 15, 2010 1401 1409 1391 1397 0 -8.91(-0.63%)
Nov 12, 2010 1410 1417 1399 1406 0 -4.00(-0.28%)
Nov 11, 2010 1401 1415 1392 1410 0 -3.06(-0.22%)
Nov 10, 2010 1370 1416 1388 1413 0 +21.68(+1.56%)
Nov 09, 2010 1373 1411 1387 1392 0 -22.06(-1.56%)
Nov 08, 2010 1408 1419 1403 1414 0 -0.06(-0.00%)
Nov 05, 2010 1411 1426 1387 1414 0 -15.29(-1.07%)
Nov 04, 2010 1423 1436 1416 1429 0 -7.72(-0.54%)
Nov 03, 2010 1437 1447 1419 1437 0 -0.60(-0.04%)
Nov 02, 2010 1439 1450 1428 1437 0 +10.18(+0.71%)
Nov 01, 2010 1436 1445 1418 1427 0 -11.56(-0.80%)
Oct 29, 2010 1426 1446 1423 1439 0 +8.41(+0.59%)
Oct 28, 2010 1425 1437 1419 1430 0 +11.46(+0.81%)
Oct 27, 2010 1420 1429 1405 1419 0 -6.75(-0.47%)
Oct 25, 2010 1429 1439 1420 1426 0 -1.17(-0.08%)
Oct 23, 2010 1425 1435 1419 1427 0 -0.88(-0.06%)
Oct 22, 2010 1425 1435 1420 1428 0 +7.68(+0.54%)
Oct 21, 2010 1424 1435 1404 1420 0 -5.56(-0.39%)
Oct 20, 2010 1407 1432 1404 1426 0 +14.47(+1.03%)
Oct 19, 2010 1420 1430 1402 1411 0 -27.09(-1.88%)
Oct 18, 2010 1430 1441 1422 1438 0 +8.78(+0.61%)
Oct 15, 2010 1438 1441 1421 1429 0 -5.00(-0.35%)
Oct 14, 2010 1431 1442 1424 1434 0 +15.68(+1.11%)
Oct 13, 2010 1418 1429 1412 1419 0 +4.05(+0.29%)
Oct 12, 2010 1405 1423 1398 1415 0 +12.54(+0.89%)
Oct 11, 2010 1389 1409 1394 1402 0 -6.60(-0.47%)
Oct 08, 2010 1395 1412 1390 1409 0 +13.87(+0.99%)
Oct 07, 2010 1370 1401 1372 1395 0 +18.66(+1.36%)
Oct 06, 2010 1361 1387 1368 1376 0 -6.70(-0.48%)
Oct 05, 2010 1372 1392 1370 1383 0 +10.13(+0.74%)
Oct 04, 2010 1360 1385 1362 1373 0 -10.62(-0.77%)
Oct 01, 2010 1372 1396 1375 1383 0 +11.72(+0.85%)
Sep 30, 2010 1366 1384 1360 1372 0 -13.12(-0.95%)
Sep 29, 2010 1357 1394 1376 1385 0 +2.13(+0.15%)
Sep 28, 2010 1341 1386 1354 1383 0 +30.13(+2.23%)
Sep 27, 2010 1332 1361 1348 1353 0 +0.91(+0.07%)
Sep 24, 2010 1319 1360 1339 1352 0 +30.00(+2.27%)
Sep 23, 2010 1295 1336 1315 1322 0 -8.44(-0.63%)
Sep 22, 2010 1307 1341 1324 1330 0 -0.79(-0.06%)
Sep 21, 2010 1297 1341 1316 1331 0 +18.03(+1.37%)
Sep 20, 2010 1275 1318 1296 1313 0 +15.47(+1.19%)
Sep 17, 2010 1274 1308 1290 1297 0 -7.83(-0.60%)
Sep 15, 2010 1269 1310 1290 1305 0 +5.64(+0.43%)
Sep 14, 2010 1270 1310 1285 1300 0 +3.34(+0.26%)
Sep 13, 2010 1272 1304 1288 1296 0 +10.77(+0.84%)
Sep 10, 2010 1258 1289 1277 1285 0 +4.89(+0.38%)
Sep 09, 2010 1260 1289 1275 1281 0 -1.68(-0.13%)
Sep 08, 2010 1257 1290 1275 1282 0 +7.93(+0.62%)
Sep 07, 2010 1256 1286 1269 1274 0 -3.78(-0.30%)
Sep 03, 2010 1278 1278 1278 0 -5.77(-0.45%)
Sep 02, 2010 1255 1289 1269 1284 0 -6.04(-0.47%)
Sep 01, 2010 1263 1299 1276 1290 0 +20.57(+1.62%)
Aug 31, 2010 1244 1281 1264 1269 0 -7.24(-0.57%)
Aug 30, 2010 1257 1289 1272 1277 0 -13.69(-1.06%)
Aug 27, 2010 1263 1292 1266 1290 0 +13.89(+1.09%)
Aug 26, 2010 1265 1295 1271 1276 0 -16.93(-1.31%)
Aug 25, 2010 1256 1298 1274 1293 0 +22.47(+1.77%)
Aug 24, 2010 1242 1280 1260 1271 0 -0.51(-0.04%)
Aug 23, 2010 1252 1286 1269 1271 0 -3.91(-0.31%)
Aug 20, 2010 1251 1283 1266 1275 0 -6.74(-0.53%)
Aug 19, 2010 1272 1299 1277 1282 0 -16.09(-1.24%)
Aug 18, 2010 1280 1308 1294 1298 0 -2.83(-0.22%)
Aug 17, 2010 1271 1309 1289 1301 0 +17.92(+1.40%)
Aug 16, 2010 1251 1293 1270 1283 0 +10.70(+0.84%)
Aug 13, 2010 1248 1279 1266 1272 0 -0.73(-0.06%)
Aug 12, 2010 1238 1278 1259 1273 0 +9.99(+0.79%)
Aug 11, 2010 1243 1273 1257 1263 0 -31.29(-2.42%)
Aug 10, 2010 1256 1301 1275 1294 0 -3.86(-0.30%)
Aug 09, 2010 1275 1305 1290 1298 0 -1.33(-0.10%)
Aug 06, 2010 1273 1305 1285 1300 0 +7.84(+0.61%)
Aug 05, 2010 1257 1299 1275 1292 0 +4.80(+0.37%)
Aug 04, 2010 1259 1296 1274 1287 0 +13.92(+1.09%)
Aug 03, 2010 1230 1290 1249 1273 0 +21.84(+1.75%)
Aug 02, 2010 1232 1263 1242 1251 0 +9.60(+0.77%)
Jul 30, 2010 1234 1255 1226 1242 0 -6.50(-0.52%)
Jul 29, 2010 1240 1272 1243 1248 0 -19.03(-1.50%)
Jul 28, 2010 1247 1283 1259 1267 0 -14.53(-1.13%)
Jul 27, 2010 1255 1299 1268 1282 0 +26.71(+2.13%)
Jul 26, 2010 1202 1258 1221 1255 0 +32.68(+2.67%)
Jul 23, 2010 1197 1231 1207 1222 0 -1.91(-0.16%)
Jul 22, 2010 1206 1244 1218 1224 0 +9.39(+0.77%)
Jul 21, 2010 1213 1241 1209 1215 0 -31.55(-2.53%)
Jul 20, 2010 1213 1248 1229 1246 0 -8.03(-0.64%)
Jul 19, 2010 1233 1264 1247 1254 0 +2.56(+0.20%)
Jul 16, 2010 1230 1274 1249 1252 0 -24.20(-1.90%)
Jul 15, 2010 1269 1285 1263 1276 0 +4.80(+0.38%)
Jul 14, 2010 1257 1282 1259 1271 0 +3.73(+0.29%)
Jul 13, 2010 1249 1274 1251 1267 0 +18.70(+1.50%)
Jul 12, 2010 1233 1256 1241 1249 0 -0.23(-0.02%)
Jul 09, 2010 1233 1254 1237 1249 0 -7.08(-0.56%)
Jul 08, 2010 1239 1266 1239 1256 0 +2.89(+0.23%)
Jul 07, 2010 1230 1255 1235 1253 0 +7.58(+0.61%)
Jul 06, 2010 1235 1261 1233 1246 0 +2.43(+0.20%)
Jul 02, 2010 1230 1261 1237 1243 0 -22.11(-1.75%)
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.