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 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%)
Jul 01, 2010 1258 1279 1245 1265 0 +5.10(+0.40%)
Jun 30, 2010 1254 1280 1256 1260 0 -2.84(-0.22%)
Jun 29, 2010 1265 1282 1256 1263 0 -21.22(-1.65%)
Jun 25, 2010 1269 1293 1268 1284 0 +9.18(+0.72%)
Jun 24, 2010 1261 1290 1266 1275 0 +0.26(+0.02%)
Jun 23, 2010 1259 1285 1261 1275 0 -1.95(-0.15%)
Jun 22, 2010 1281 1303 1274 1277 0 -18.08(-1.40%)
Jun 21, 2010 1297 1331 1289 1295 0 -12.22(-0.93%)
Jun 18, 2010 1294 1322 1302 1307 0 -15.08(-1.14%)
Jun 17, 2010 1302 1327 1306 1322 0 +5.96(+0.45%)
Jun 16, 2010 1284 1322 1291 1316 0 +7.63(+0.58%)
Jun 15, 2010 1283 1313 1291 1308 0 +27.38(+2.14%)
Jun 14, 2010 1273 1296 1276 1281 0 +0.07(+0.01%)
Jun 11, 2010 1266 1287 1263 1281 0 -1.04(-0.08%)
Jun 10, 2010 1265 1286 1264 1282 0 +31.17(+2.49%)
Jun 09, 2010 1248 1272 1244 1251 0 +8.00(+0.64%)
Jun 08, 2010 1243 1259 1228 1243 0 +5.88(+0.48%)
Jun 07, 2010 1233 1259 1235 1237 0 -5.43(-0.44%)
Jun 04, 2010 1231 1272 1237 1242 0 -37.05(-2.90%)
Jun 03, 2010 1266 1289 1266 1280 0 +15.58(+1.23%)
Jun 02, 2010 1237 1267 1235 1264 0 +32.38(+2.63%)
Jun 01, 2010 1222 1260 1224 1232 0 -4.94(-0.40%)
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%)
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.