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, 2012 1637 1662 1627 1632 0 -11.01(-0.67%)
Jul 30, 2012 1631 1648 1626 1643 0 -0.42(-0.03%)
Jul 27, 2012 1626 1655 1617 1644 0 +11.20(+0.69%)
Jul 26, 2012 1622 1640 1613 1633 0 +44.35(+2.79%)
Jul 25, 2012 1582 1596 1571 1588 0 +21.33(+1.36%)
Jul 24, 2012 1568 1575 1556 1567 0 -2.49(-0.16%)
Jul 23, 2012 1567 1582 1555 1569 0 -45.33(-2.81%)
Jul 20, 2012 1622 1632 1609 1615 0 -13.56(-0.83%)
Jul 19, 2012 1628 1639 1616 1628 0 +0.26(+0.02%)
Jul 18, 2012 1616 1638 1607 1628 0 +1.30(+0.08%)
Jul 17, 2012 1622 1634 1606 1627 0 +10.79(+0.67%)
Jul 16, 2012 1609 1624 1602 1616 0 +0.25(+0.02%)
Jul 14, 2012 1595 1622 1596 1616 0 +0.00(+0.00%)
Jul 13, 2012 1595 1622 1596 1616 0 +25.80(+1.62%)
Jul 12, 2012 1583 1597 1573 1590 0 -18.52(-1.15%)
Jul 11, 2012 1608 1618 1595 1608 0 +10.87(+0.68%)
Jul 10, 2012 1606 1612 1590 1597 0 -2.32(-0.15%)
Jul 09, 2012 1598 1609 1589 1600 0 +7.76(+0.49%)
Jul 06, 2012 1596 1605 1583 1592 0 -16.99(-1.06%)
Jul 05, 2012 1607 1620 1602 1609 0 -16.32(-1.00%)
Jul 03, 2012 1625 1625 1625 0 +3.13(+0.19%)
Jul 02, 2012 1617 1629 1606 1622 0 -25.58(-1.55%)
Jun 30, 2012 1620 1664 1640 1648 0 -2.37(-0.14%)
Jun 29, 2012 1620 1664 1640 1650 0 +34.50(+2.14%)
Jun 28, 2012 1559 1618 1580 1616 0 +16.76(+1.05%)
Jun 27, 2012 1553 1608 1581 1599 0 +1.95(+0.12%)
Jun 26, 2012 1552 1604 1580 1597 0 +13.29(+0.84%)
Jun 25, 2012 1546 1591 1569 1584 0 -15.67(-0.98%)
Jun 22, 2012 1546 1606 1579 1599 0 +30.79(+1.96%)
Jun 21, 2012 1590 1599 1566 1569 0 -15.21(-0.96%)
Jun 20, 2012 1552 1598 1574 1584 0 -6.29(-0.40%)
Jun 19, 2012 1571 1600 1571 1590 0 +31.58(+2.03%)
Jun 18, 2012 1509 1568 1538 1558 0 +21.08(+1.37%)
Jun 15, 2012 1495 1540 1519 1537 0 -0.80(-0.05%)
Jun 14, 2012 1494 1543 1518 1538 0 +17.18(+1.13%)
Jun 13, 2012 1475 1532 1503 1521 0 +11.26(+0.75%)
Jun 12, 2012 1502 1514 1486 1510 0 +17.80(+1.19%)
Jun 11, 2012 1484 1518 1489 1492 0 -16.60(-1.10%)
Jun 08, 2012 1485 1510 1482 1509 0 +18.21(+1.22%)
Jun 07, 2012 1472 1512 1487 1490 0 -2.59(-0.17%)
Jun 06, 2012 1432 1496 1459 1493 0 +25.57(+1.74%)
Jun 05, 2012 1444 1469 1440 1467 0 +5.84(+0.40%)
Jun 04, 2012 1421 1466 1445 1462 0 -2.21(-0.15%)
Jun 02, 2012 1432 1476 1453 1464 0 +0.00(+0.00%)
Jun 01, 2012 1432 1476 1453 1464 0 -18.04(-1.22%)
May 31, 2012 1489 1495 1470 1482 0 -3.94(-0.27%)
May 30, 2012 1494 1497 1480 1486 0 -25.79(-1.71%)
May 29, 2012 1482 1522 1502 1512 0 +18.49(+1.24%)
May 25, 2012 1493 1493 1493 0 +5.45(+0.37%)
May 24, 2012 1452 1496 1473 1488 0 +4.36(+0.29%)
May 23, 2012 1458 1496 1466 1483 0 -5.10(-0.34%)
May 22, 2012 1484 1525 1481 1488 0 -39.50(-2.59%)
May 21, 2012 1495 1537 1480 1528 0 +47.43(+3.20%)
May 18, 2012 1462 1500 1474 1480 0 -7.68(-0.52%)
May 17, 2012 1479 1514 1487 1488 0 -13.20(-0.88%)
May 16, 2012 1473 1516 1496 1501 0 -6.97(-0.46%)
May 15, 2012 1483 1527 1502 1508 0 -5.37(-0.35%)
May 14, 2012 1489 1526 1504 1514 0 -22.16(-1.44%)
May 11, 2012 1500 1550 1523 1536 0 -9.67(-0.63%)
May 10, 2012 1522 1564 1536 1545 0 -8.96(-0.58%)
May 09, 2012 1502 1568 1528 1554 0 -5.64(-0.36%)
May 08, 2012 1547 1563 1532 1560 0 -0.17(-0.01%)
May 07, 2012 1522 1565 1547 1560 0 -2.71(-0.17%)
May 04, 2012 1549 1588 1556 1563 0 -23.16(-1.46%)
May 03, 2012 1557 1600 1571 1586 0 -6.37(-0.40%)
May 02, 2012 1550 1606 1569 1592 0 -32.24(-1.98%)
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.