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 (%)
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%)
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%)
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%)
Mar 01, 2010 1223 1256 1229 1245 0 +26.25(+2.15%)
Feb 26, 2010 1201 1227 1202 1219 0 +8.78(+0.73%)
Feb 25, 2010 1198 1217 1193 1210 0 -10.68(-0.87%)
Feb 24, 2010 1214 1232 1209 1221 0 +20.89(+1.74%)
Feb 23, 2010 1195 1210 1188 1200 0 -18.42(-1.51%)
Feb 22, 2010 1212 1229 1211 1218 0 +1.35(+0.11%)
Feb 19, 2010 1200 1224 1200 1217 0 +1.99(+0.16%)
Feb 18, 2010 1200 1221 1203 1215 0 +12.58(+1.05%)
Feb 17, 2010 1192 1214 1190 1202 0 +1.12(+0.09%)
Feb 16, 2010 1181 1205 1178 1201 0 +9.60(+0.81%)
Feb 12, 2010 1192 1192 1192 0 -3.33(-0.28%)
Feb 11, 2010 1178 1203 1171 1195 0 +11.77(+0.99%)
Feb 10, 2010 1177 1194 1174 1183 0 -8.44(-0.71%)
Feb 09, 2010 1178 1203 1173 1192 0 +14.28(+1.21%)
Feb 08, 2010 1178 1192 1174 1177 0 -8.41(-0.71%)
Feb 05, 2010 1173 1194 1159 1186 0 -3.65(-0.31%)
Feb 04, 2010 1202 1216 1186 1190 0 -34.11(-2.79%)
Feb 03, 2010 1220 1236 1216 1224 0 -10.74(-0.87%)
Feb 02, 2010 1209 1241 1209 1234 0 +23.50(+1.94%)
Feb 01, 2010 1200 1221 1195 1211 0 +9.09(+0.76%)
Jan 29, 2010 1206 1218 1195 1202 0 -5.54(-0.46%)
Jan 28, 2010 1219 1223 1190 1207 0 -15.99(-1.31%)
Jan 27, 2010 1218 1228 1211 1223 0 -0.02(-0.00%)
Jan 26, 2010 1217 1236 1217 1223 0 -6.45(-0.52%)
Jan 25, 2010 1226 1243 1221 1230 0 -4.13(-0.33%)
Jan 22, 2010 1245 1264 1230 1234 0 -16.04(-1.28%)
Jan 21, 2010 1269 1275 1239 1250 0 -20.36(-1.60%)
Jan 20, 2010 1269 1287 1254 1270 0 -11.73(-0.91%)
Jan 19, 2010 1259 1289 1264 1282 0 +16.36(+1.29%)
Jan 15, 2010 1266 1266 1266 0 -15.77(-1.23%)
Jan 14, 2010 1266 1288 1268 1281 0 +14.67(+1.16%)
Jan 13, 2010 1256 1274 1251 1267 0 +20.80(+1.67%)
Jan 12, 2010 1248 1261 1238 1246 0 -11.77(-0.94%)
Jan 11, 2010 1256 1268 1244 1258 0 +13.21(+1.06%)
Jan 08, 2010 1231 1250 1225 1245 0 +5.40(+0.44%)
Jan 07, 2010 1228 1243 1220 1239 0 +0.46(+0.04%)
Jan 06, 2010 1240 1248 1229 1239 0 -3.92(-0.32%)
Jan 05, 2010 1251 1257 1236 1243 0 -21.68(-1.71%)
Jan 04, 2010 1254 1272 1246 1264 0 +27.60(+2.23%)
Dec 31, 2009 1237 1237 1237 0 -9.98(-0.80%)
Dec 30, 2009 1247 1256 1239 1247 0 -8.31(-0.66%)
Dec 29, 2009 1256 1262 1243 1255 0 +0.29(+0.02%)
Dec 28, 2009 1257 1262 1246 1255 0 -3.64(-0.29%)
Dec 24, 2009 1262 1266 1250 1258 0 +1.16(+0.09%)
Dec 23, 2009 1250 1263 1243 1257 0 +10.92(+0.88%)
Dec 22, 2009 1243 1252 1234 1246 0 +4.49(+0.36%)
Dec 21, 2009 1240 1259 1231 1242 0 +2.75(+0.22%)
Dec 18, 2009 1243 1249 1229 1239 0 +4.30(+0.35%)
Dec 17, 2009 1238 1247 1226 1235 0 -18.15(-1.45%)
Dec 16, 2009 1254 1263 1245 1253 0 +2.36(+0.19%)
Dec 15, 2009 1234 1255 1231 1250 0 +6.96(+0.56%)
Dec 14, 2009 1239 1248 1232 1244 0 +11.47(+0.93%)
Dec 11, 2009 1232 1238 1222 1232 0 +1.46(+0.12%)
Dec 10, 2009 1231 1240 1214 1231 0 -2.61(-0.21%)
Dec 09, 2009 1234 1239 1209 1233 0 +11.76(+0.96%)
Dec 08, 2009 1233 1239 1214 1221 0 -29.44(-2.35%)
Dec 07, 2009 1249 1261 1240 1251 0 -2.31(-0.18%)
Dec 04, 2009 1260 1271 1244 1253 0 +6.45(+0.52%)
Dec 03, 2009 1256 1269 1243 1247 0 -4.74(-0.38%)
Dec 02, 2009 1247 1259 1240 1251 0 +4.05(+0.32%)
Dec 01, 2009 1237 1253 1230 1247 0 +25.65(+2.10%)
Nov 30, 2009 1223 1233 1207 1222 0 -2.48(-0.20%)
Nov 27, 2009 1211 1237 1211 1224 0 -19.85(-1.60%)
Nov 25, 2009 1244 1244 1244 0 +5.34(+0.43%)
Nov 24, 2009 1240 1248 1227 1239 0 +3.49(+0.28%)
Nov 23, 2009 1229 1248 1222 1235 0 +16.42(+1.35%)
Nov 20, 2009 1214 1227 1208 1219 0 -0.30(-0.02%)
Nov 19, 2009 1225 1229 1205 1219 0 -12.08(-0.98%)
Nov 18, 2009 1237 1240 1222 1231 0 -1.47(-0.12%)
Nov 17, 2009 1227 1236 1221 1233 0 -1.41(-0.11%)
Nov 16, 2009 1225 1241 1219 1234 0 +9.98(+0.82%)
Nov 13, 2009 1215 1233 1210 1224 0 +16.97(+1.41%)
Nov 12, 2009 1217 1224 1203 1207 0 -9.05(-0.74%)
Nov 11, 2009 1221 1226 1206 1216 0 -10.03(-0.82%)
Nov 10, 2009 1215 1234 1210 1226 0 +14.04(+1.16%)
Nov 09, 2009 1205 1218 1196 1212 0 +14.04(+1.17%)
Nov 06, 2009 1195 1209 1186 1198 0 -4.53(-0.38%)
Nov 05, 2009 1202 1213 1192 1203 0 +11.76(+0.99%)
Nov 04, 2009 1179 1213 1168 1191 0 +27.98(+2.41%)
Nov 03, 2009 1146 1167 1141 1163 0 +32.16(+2.84%)
Nov 02, 2009 1122 1141 1113 1131 0 +10.11(+0.90%)
Oct 30, 2009 1134 1145 1111 1121 0 -19.80(-1.74%)
Oct 29, 2009 1128 1149 1124 1140 0 +20.39(+1.82%)
Oct 28, 2009 1132 1142 1111 1120 0 -21.86(-1.91%)
Oct 27, 2009 1139 1154 1127 1142 0 +8.57(+0.76%)
Oct 26, 2009 1153 1162 1124 1133 0 -22.47(-1.94%)
Oct 23, 2009 1160 1168 1150 1156 0 -17.40(-1.48%)
Oct 22, 2009 1171 1184 1158 1173 0 -0.67(-0.06%)
Oct 21, 2009 1180 1195 1171 1174 0 -8.82(-0.75%)
Oct 20, 2009 1176 1188 1173 1183 0 -9.57(-0.80%)
Oct 19, 2009 1192 1202 1179 1192 0 +1.67(+0.14%)
Oct 16, 2009 1192 1199 1175 1191 0 -4.50(-0.38%)
Oct 15, 2009 1184 1207 1182 1195 0 -2.95(-0.25%)
Oct 14, 2009 1186 1205 1178 1198 0 +19.96(+1.69%)
Oct 13, 2009 1182 1187 1169 1178 0 -5.49(-0.46%)
Oct 12, 2009 1186 1193 1177 1184 0 +0.24(+0.02%)
Oct 09, 2009 1182 1193 1172 1183 0 -3.62(-0.30%)
Oct 08, 2009 1187 1199 1177 1187 0 +2.36(+0.20%)
Oct 07, 2009 1174 1191 1168 1185 0 +5.25(+0.45%)
Oct 06, 2009 1170 1186 1163 1179 0 +6.88(+0.59%)
Oct 05, 2009 1163 1180 1153 1173 0 +13.81(+1.19%)
Oct 02, 2009 1156 1173 1147 1159 0 -5.26(-0.45%)
Oct 01, 2009 1176 1186 1156 1164 0 -15.26(-1.29%)
Sep 30, 2009 1177 1188 1161 1179 0 +4.96(+0.42%)
Sep 29, 2009 1181 1189 1166 1174 0 -13.39(-1.13%)
Sep 28, 2009 1180 1197 1169 1188 0 +11.93(+1.01%)
Sep 25, 2009 1175 1189 1165 1176 0 +4.05(+0.35%)
Sep 24, 2009 1192 1199 1161 1172 0 -16.06(-1.35%)
Sep 23, 2009 1196 1205 1182 1188 0 -9.03(-0.75%)
Sep 22, 2009 1198 1207 1182 1197 0 +14.07(+1.19%)
Sep 21, 2009 1171 1192 1167 1183 0 +6.44(+0.55%)
Sep 18, 2009 1183 1192 1168 1176 0 -1.99(-0.17%)
Sep 17, 2009 1184 1192 1168 1178 0 +20.06(+1.73%)
Sep 16, 2009 1136 1167 1130 1158 0 +25.83(+2.28%)
Sep 15, 2009 1129 1140 1118 1132 0 -0.89(-0.08%)
Sep 14, 2009 1127 1140 1122 1133 0 +9.08(+0.81%)
Sep 11, 2009 1125 1135 1115 1124 0 -2.29(-0.20%)
Sep 10, 2009 1114 1129 1104 1126 0 +11.76(+1.05%)
Sep 09, 2009 1114 1130 1100 1115 0 +16.28(+1.48%)
Sep 08, 2009 1098 1109 1083 1098 0 +18.98(+1.76%)
Sep 04, 2009 1079 1079 1079 0 +4.89(+0.46%)
Sep 03, 2009 1071 1079 1056 1075 0 +7.10(+0.67%)
Sep 02, 2009 1064 1080 1053 1067 0 +10.50(+0.99%)
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.