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 (%)
Jul 31, 2009 1067 1083 1058 1069 0 +4.07(+0.38%)
Jul 30, 2009 1064 1077 1051 1065 0 +7.04(+0.67%)
Jul 29, 2009 1051 1071 1042 1058 0 -2.67(-0.25%)
Jul 28, 2009 1050 1070 1041 1061 0 -4.41(-0.41%)
Jul 27, 2009 1065 1074 1050 1065 0 -1.47(-0.14%)
Jul 25, 2009 1046 1071 1041 1067 0 -0.11(-0.01%)
Jul 24, 2009 1046 1072 1041 1067 0 +23.10(+2.21%)
Jul 23, 2009 1022 1050 1021 1044 0 +7.40(+0.71%)
Jul 22, 2009 1031 1048 1023 1036 0 +4.68(+0.45%)
Jul 21, 2009 1032 1044 1021 1031 0 +5.05(+0.49%)
Jun 26, 2009 1015 1032 1004 1026 0 +3.54(+0.35%)
Jun 25, 2009 1005 1028 996.08 1023 0 +28.34(+2.85%)
Jun 24, 2009 993.09 1009 979.91 994.51 0 -4.16(-0.42%)
Jun 23, 2009 1007 1016 991.22 998.68 0 +2.83(+0.28%)
Jun 22, 2009 1002 1009 987.14 995.85 0 -10.66(-1.06%)
Jun 19, 2009 1015 1028 996.03 1007 0 -2.90(-0.29%)
Jun 18, 2009 997.77 1019 990.95 1009 0 +9.76(+0.98%)
Jun 17, 2009 982.27 1007 975.53 999.65 0 +31.36(+3.24%)
Jun 16, 2009 967.69 984.07 957.89 968.29 0 +1.43(+0.15%)
Jun 15, 2009 969.81 979.06 954.84 966.86 0 -21.56(-2.18%)
Jun 12, 2009 974.65 992.19 964.36 988.42 0 +8.68(+0.89%)
Jun 11, 2009 972.30 991.37 967.16 979.74 0 +12.38(+1.28%)
Jun 10, 2009 981.13 984.81 954.02 967.36 0 -13.25(-1.35%)
Jun 09, 2009 990.16 995.75 970.13 980.61 0 +7.23(+0.74%)
Jun 08, 2009 970.84 982.39 961.68 973.38 0 -3.21(-0.33%)
Jun 05, 2009 991.64 996.72 967.33 976.59 0 -20.70(-2.08%)
Jun 04, 2009 996.79 1005 980.80 997.29 0 +13.51(+1.37%)
Jun 03, 2009 987.97 996.97 969.85 983.79 0 -5.41(-0.55%)
Jun 02, 2009 973.54 998.03 968.70 989.20 0 +17.32(+1.78%)
Jun 01, 2009 964.04 980.37 952.42 971.88 0 +18.98(+1.99%)
May 29, 2009 947.55 960.90 932.90 952.90 0 +10.91(+1.16%)
May 28, 2009 951.94 957.66 931.01 941.99 0 -0.25(-0.03%)
May 27, 2009 953.36 961.92 933.87 942.23 0 -7.35(-0.77%)
May 26, 2009 934.88 959.40 925.01 949.59 0 +12.94(+1.38%)
May 25, 2009 952.67 959.94 928.94 936.65 0 +0.00(+0.00%)
May 22, 2009 952.67 959.94 928.94 936.65 0 -5.52(-0.59%)
May 21, 2009 950.75 959.28 930.85 942.17 0 -16.16(-1.69%)
May 20, 2009 960.36 974.07 949.05 958.32 0 +13.81(+1.46%)
May 19, 2009 940.48 955.46 932.58 944.51 0 +1.62(+0.17%)
May 18, 2009 936.99 947.85 921.08 942.89 0 +19.78(+2.14%)
May 15, 2009 936.97 947.59 914.26 923.11 0 -17.18(-1.83%)
May 14, 2009 940.84 949.07 926.33 940.29 0 +7.18(+0.77%)
May 13, 2009 950.22 957.61 925.82 933.11 0 -5.68(-0.61%)
May 12, 2009 947.21 957.77 926.93 938.79 0 +9.62(+1.04%)
May 11, 2009 933.71 945.48 918.68 929.17 0 -14.47(-1.53%)
May 08, 2009 934.12 955.51 927.24 943.65 0 +23.18(+2.52%)
May 07, 2009 911.88 941.16 900.58 920.47 0 +21.55(+2.40%)
May 06, 2009 905.77 913.32 886.90 898.92 0 +8.52(+0.96%)
May 05, 2009 896.03 908.55 875.07 890.40 0 -8.97(-1.00%)
May 04, 2009 898.27 908.87 888.96 899.37 0 +9.84(+1.11%)
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.