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, 2018 1377 1377 1377 1377 0 +4.02(+0.29%)
Aug 30, 2018 1383 1395 1363 1373 0 -65.92(-4.58%)
Aug 29, 2018 1427 1446 1425 1439 0 +24.95(+1.76%)
Aug 28, 2018 1415 1420 1406 1414 0 +13.98(+1.00%)
Aug 27, 2018 1395 1406 1389 1400 0 +12.27(+0.88%)
Aug 24, 2018 1385 1392 1374 1388 0 +10.09(+0.73%)
Aug 23, 2018 1381 1388 1369 1377 0 -3.66(-0.27%)
Aug 22, 2018 1388 1396 1376 1381 0 +14.15(+1.04%)
Aug 21, 2018 1367 1376 1358 1367 0 +9.49(+0.70%)
Aug 20, 2018 1359 1364 1352 1357 0 +4.83(+0.36%)
Aug 17, 2018 1349 1359 1342 1353 0 +2.31(+0.17%)
Aug 16, 2018 1345 1359 1341 1350 0 +16.48(+1.24%)
Aug 15, 2018 1341 1344 1324 1334 0 -16.00(-1.19%)
Aug 14, 2018 1349 1359 1342 1350 0 +4.54(+0.34%)
Aug 13, 2018 1344 1351 1337 1345 0 +5.36(+0.40%)
Aug 10, 2018 1340 1350 1333 1340 0 -17.25(-1.27%)
Aug 09, 2018 1364 1367 1355 1357 0 -9.90(-0.72%)
Aug 08, 2018 1366 1376 1353 1367 0 -11.94(-0.87%)
Aug 07, 2018 1380 1386 1365 1379 0 -0.04(-0.00%)
Aug 06, 2018 1383 1391 1372 1379 0 -10.67(-0.77%)
Aug 03, 2018 1377 1393 1371 1390 0 +10.59(+0.77%)
Aug 02, 2018 1345 1385 1343 1379 0 +32.66(+2.43%)
Aug 01, 2018 1344 1360 1338 1346 0 +14.86(+1.12%)
Jul 31, 2018 1333 1341 1324 1332 0 -17.07(-1.27%)
Jul 30, 2018 1355 1359 1345 1349 0 -7.69(-0.57%)
Jul 27, 2018 1367 1368 1352 1356 0 -1.23(-0.09%)
Jul 26, 2018 1356 1363 1350 1358 0 +11.09(+0.82%)
Jul 25, 2018 1347 1352 1330 1346 0 -3.95(-0.29%)
Jul 24, 2018 1361 1364 1346 1350 0 +1.87(+0.14%)
Jul 23, 2018 1342 1351 1339 1349 0 +3.41(+0.25%)
Jul 20, 2018 1347 1354 1342 1345 0 -9.89(-0.73%)
Jul 19, 2018 1349 1359 1342 1355 0 +1.70(+0.13%)
Jul 18, 2018 1355 1362 1348 1353 0 -10.74(-0.79%)
Jul 17, 2018 1364 1373 1359 1364 0 +4.23(+0.31%)
Jul 16, 2018 1361 1366 1355 1360 0 +5.01(+0.37%)
Jul 13, 2018 1348 1359 1346 1355 0 +4.26(+0.32%)
Jul 12, 2018 1343 1356 1336 1351 0 +25.49(+1.92%)
Jul 11, 2018 1330 1336 1322 1325 0 -18.64(-1.39%)
Jul 10, 2018 1347 1354 1339 1344 0 -5.50(-0.41%)
Jul 09, 2018 1344 1354 1339 1349 0 -0.35(-0.03%)
Jul 06, 2018 1345 1355 1339 1350 0 +18.91(+1.42%)
Jul 05, 2018 1325 1335 1317 1331 0 -21.93(-1.62%)
Jul 03, 2018 1353 1353 1353 1353 0 +0.82(+0.06%)
Jul 02, 2018 1343 1355 1339 1352 0 -4.14(-0.31%)
Jun 29, 2018 1360 1366 1353 1356 0 +4.41(+0.33%)
Jun 28, 2018 1349 1355 1331 1352 0 -4.58(-0.34%)
Jun 27, 2018 1371 1376 1354 1356 0 -15.03(-1.10%)
Jun 26, 2018 1368 1376 1359 1371 0 +1.78(+0.13%)
Jun 25, 2018 1381 1383 1360 1369 0 -15.91(-1.15%)
Jun 22, 2018 1386 1395 1375 1385 0 +12.83(+0.93%)
Jun 21, 2018 1386 1390 1369 1372 0 -9.74(-0.70%)
Jun 20, 2018 1383 1388 1372 1382 0 +3.06(+0.22%)
Jun 19, 2018 1366 1382 1365 1379 0 +1.20(+0.09%)
Jun 18, 2018 1377 1383 1368 1378 0 -15.82(-1.14%)
Jun 15, 2018 1394 1398 1383 1394 0 +9.20(+0.66%)
Jun 14, 2018 1385 1393 1372 1385 0 -0.82(-0.06%)
Jun 13, 2018 1392 1395 1379 1385 0 +2.58(+0.19%)
Jun 12, 2018 1384 1391 1379 1383 0 -3.89(-0.28%)
Jun 11, 2018 1379 1395 1371 1387 0 +3.38(+0.24%)
Jun 08, 2018 1370 1386 1363 1383 0 +17.79(+1.30%)
Jun 07, 2018 1373 1378 1361 1366 0 -6.86(-0.50%)
Jun 06, 2018 1364 1374 1351 1372 0 +19.47(+1.44%)
Jun 05, 2018 1355 1361 1344 1353 0 +13.01(+0.97%)
Jun 04, 2018 1342 1347 1331 1340 0 +7.75(+0.58%)
Jun 01, 2018 1339 1340 1322 1332 0 -5.39(-0.40%)
May 31, 2018 1350 1354 1332 1338 0 -25.37(-1.86%)
May 30, 2018 1357 1369 1345 1363 0 +25.62(+1.92%)
May 29, 2018 1345 1349 1328 1337 0 -17.20(-1.27%)
May 25, 2018 1354 1354 1354 1354 0 +0.71(+0.05%)
May 24, 2018 1359 1362 1346 1354 0 -3.85(-0.28%)
May 23, 2018 1347 1359 1344 1358 0 -2.18(-0.16%)
May 22, 2018 1362 1369 1355 1360 0 -7.21(-0.53%)
May 21, 2018 1374 1378 1364 1367 0 -7.31(-0.53%)
May 18, 2018 1374 1380 1367 1374 0 -3.38(-0.25%)
May 17, 2018 1368 1385 1365 1378 0 +24.12(+1.78%)
May 16, 2018 1345 1357 1342 1354 0 +5.64(+0.42%)
May 15, 2018 1345 1351 1338 1348 0 -7.03(-0.52%)
May 14, 2018 1357 1361 1349 1355 0 +8.73(+0.65%)
May 11, 2018 1343 1354 1334 1346 0 +2.01(+0.15%)
May 10, 2018 1339 1351 1334 1344 0 +9.94(+0.74%)
May 09, 2018 1328 1338 1325 1334 0 +7.08(+0.53%)
May 08, 2018 1338 1342 1322 1327 0 -10.97(-0.82%)
May 07, 2018 1340 1348 1328 1338 0 +1.74(+0.13%)
May 04, 2018 1319 1357 1311 1336 0 +13.73(+1.04%)
May 03, 2018 1332 1339 1312 1323 0 -24.40(-1.81%)
May 02, 2018 1344 1361 1339 1347 0 +18.17(+1.37%)
May 01, 2018 1326 1335 1306 1329 0 +0.09(+0.01%)
Apr 30, 2018 1342 1347 1328 1329 0 -7.72(-0.58%)
Apr 27, 2018 1336 1344 1324 1337 0 +8.14(+0.61%)
Apr 26, 2018 1329 1346 1319 1328 0 -4.43(-0.33%)
Apr 25, 2018 1322 1337 1311 1333 0 -8.25(-0.62%)
Apr 24, 2018 1342 1356 1334 1341 0 +19.54(+1.48%)
Apr 23, 2018 1339 1343 1316 1322 0 -48.89(-3.57%)
Apr 20, 2018 1375 1379 1364 1370 0 -8.37(-0.61%)
Apr 19, 2018 1382 1388 1373 1379 0 -10.55(-0.76%)
Apr 18, 2018 1376 1396 1373 1389 0 +14.73(+1.07%)
Apr 17, 2018 1364 1381 1359 1375 0 +20.67(+1.53%)
Apr 16, 2018 1362 1366 1345 1354 0 +7.68(+0.57%)
Apr 13, 2018 1355 1357 1342 1346 0 -2.26(-0.17%)
Apr 12, 2018 1351 1356 1344 1349 0 +4.10(+0.30%)
Apr 11, 2018 1343 1354 1339 1344 0 -11.17(-0.82%)
Apr 10, 2018 1358 1368 1350 1356 0 +7.51(+0.56%)
Apr 09, 2018 1355 1363 1346 1348 0 +4.33(+0.32%)
Apr 06, 2018 1352 1360 1337 1344 0 -13.31(-0.98%)
Apr 05, 2018 1354 1366 1350 1357 0 +14.59(+1.09%)
Apr 04, 2018 1333 1346 1319 1342 0 -10.98(-0.81%)
Apr 03, 2018 1349 1360 1341 1353 0 +10.88(+0.81%)
Apr 02, 2018 1369 1374 1334 1343 0 -26.03(-1.90%)
Mar 29, 2018 1369 1369 1369 1369 0 +9.66(+0.71%)
Mar 28, 2018 1358 1372 1350 1359 0 +13.04(+0.97%)
Mar 27, 2018 1355 1366 1340 1346 0 -0.80(-0.06%)
Mar 26, 2018 1352 1358 1327 1347 0 +7.86(+0.59%)
Mar 23, 2018 1355 1362 1337 1339 0 -14.16(-1.05%)
Mar 22, 2018 1363 1374 1349 1353 0 -16.12(-1.18%)
Mar 21, 2018 1370 1382 1361 1369 0 +6.92(+0.51%)
Mar 20, 2018 1375 1380 1359 1362 0 -14.27(-1.04%)
Mar 19, 2018 1380 1384 1366 1376 0 -2.34(-0.17%)
Mar 16, 2018 1385 1392 1373 1379 0 -8.23(-0.59%)
Mar 15, 2018 1391 1396 1381 1387 0 -7.49(-0.54%)
Mar 14, 2018 1406 1407 1381 1395 0 -9.79(-0.70%)
Mar 13, 2018 1429 1432 1396 1404 0 -31.20(-2.17%)
Mar 12, 2018 1426 1439 1415 1436 0 +1.14(+0.08%)
Mar 09, 2018 1430 1442 1417 1434 0 +6.49(+0.45%)
Mar 08, 2018 1420 1445 1412 1428 0 +5.14(+0.36%)
Mar 07, 2018 1423 1425 1415 1423 0 +10.67(+0.76%)
Mar 06, 2018 1409 1417 1400 1412 0 +3.47(+0.25%)
Mar 05, 2018 1389 1413 1384 1409 0 +5.41(+0.39%)
Mar 02, 2018 1389 1409 1376 1403 0 +8.26(+0.59%)
Mar 01, 2018 1412 1415 1377 1395 0 -28.56(-2.01%)
Feb 28, 2018 1447 1451 1423 1424 0 -12.31(-0.86%)
Feb 27, 2018 1436 1447 1426 1436 0 -28.64(-1.96%)
Feb 26, 2018 1461 1472 1448 1464 0 +0.46(+0.03%)
Feb 23, 2018 1449 1467 1439 1464 0 +16.94(+1.17%)
Feb 22, 2018 1446 1454 1440 1447 0 +4.37(+0.30%)
Feb 21, 2018 1447 1464 1438 1443 0 +2.59(+0.18%)
Feb 20, 2018 1447 1454 1434 1440 0 -24.16(-1.65%)
Feb 16, 2018 1464 1464 1464 1464 0 +6.75(+0.46%)
Feb 15, 2018 1461 1467 1442 1458 0 +2.23(+0.15%)
Feb 14, 2018 1414 1458 1410 1455 0 +25.76(+1.80%)
Feb 13, 2018 1420 1435 1416 1430 0 +4.06(+0.28%)
Feb 12, 2018 1420 1437 1409 1425 0 +13.39(+0.95%)
Feb 09, 2018 1413 1423 1375 1412 0 +17.12(+1.23%)
Feb 08, 2018 1430 1451 1390 1395 0 -41.51(-2.89%)
Feb 07, 2018 1430 1450 1428 1436 0 -1.10(-0.08%)
Feb 06, 2018 1397 1445 1390 1438 0 +10.38(+0.73%)
Feb 05, 2018 1454 1464 1410 1427 0 -32.34(-2.22%)
Feb 02, 2018 1476 1479 1457 1460 0 -47.15(-3.13%)
Feb 01, 2018 1506 1514 1488 1507 0 -17.57(-1.15%)
Jan 31, 2018 1539 1541 1515 1524 0 -5.69(-0.37%)
Jan 30, 2018 1534 1542 1520 1530 0 +0.37(+0.02%)
Jan 29, 2018 1525 1536 1523 1530 0 -4.19(-0.27%)
Jan 26, 2018 1528 1536 1523 1534 0 +15.05(+0.99%)
Jan 25, 2018 1524 1527 1508 1519 0 +4.26(+0.28%)
Jan 24, 2018 1525 1529 1509 1514 0 -0.62(-0.04%)
Jan 23, 2018 1515 1523 1503 1515 0 +13.03(+0.87%)
Jan 22, 2018 1500 1505 1488 1502 0 +1.33(+0.09%)
Jan 19, 2018 1491 1502 1486 1501 0 +19.17(+1.29%)
Jan 18, 2018 1487 1492 1475 1482 0 -5.78(-0.39%)
Jan 17, 2018 1482 1494 1472 1487 0 +5.86(+0.40%)
Jan 16, 2018 1486 1490 1474 1481 0 -2.69(-0.18%)
Jan 12, 2018 1484 1484 1484 1484 0 -6.67(-0.45%)
Jan 11, 2018 1475 1495 1472 1491 0 +19.65(+1.34%)
Jan 10, 2018 1472 1477 1460 1471 0 -12.25(-0.83%)
Jan 09, 2018 1467 1488 1462 1483 0 +19.29(+1.32%)
Jan 08, 2018 1469 1473 1457 1464 0 +1.82(+0.12%)
Jan 05, 2018 1459 1466 1450 1462 0 +13.35(+0.92%)
Jan 04, 2018 1444 1454 1438 1449 0 +24.30(+1.71%)
Jan 03, 2018 1421 1428 1414 1425 0 +5.62(+0.40%)
Jan 02, 2018 1413 1428 1409 1419 0 +1.72(+0.12%)
Dec 29, 2017 1417 1417 1417 1417 0 -3.18(-0.22%)
Dec 28, 2017 1425 1428 1414 1421 0 +1.28(+0.09%)
Dec 27, 2017 1415 1424 1411 1419 0 +7.05(+0.50%)
Dec 26, 2017 1413 1422 1408 1412 0 -0.20(-0.01%)
Dec 22, 2017 1407 1416 1403 1412 0 +8.20(+0.58%)
Dec 21, 2017 1396 1409 1393 1404 0 +5.18(+0.37%)
Dec 20, 2017 1401 1409 1392 1399 0 -4.80(-0.34%)
Dec 19, 2017 1395 1410 1392 1404 0 +5.33(+0.38%)
Dec 18, 2017 1401 1410 1389 1398 0 +12.20(+0.88%)
Dec 15, 2017 1372 1390 1371 1386 0 +8.11(+0.59%)
Dec 14, 2017 1392 1400 1376 1378 0 -23.62(-1.69%)
Dec 13, 2017 1395 1407 1387 1402 0 +8.86(+0.64%)
Dec 12, 2017 1385 1397 1381 1393 0 +11.26(+0.81%)
Dec 11, 2017 1382 1389 1372 1382 0 +6.75(+0.49%)
Dec 08, 2017 1374 1380 1364 1375 0 +10.03(+0.73%)
Dec 07, 2017 1366 1383 1349 1365 0 -4.97(-0.36%)
Dec 06, 2017 1363 1376 1351 1370 0 +44.22(+3.34%)
Dec 05, 2017 1332 1340 1317 1326 0 -10.21(-0.76%)
Dec 04, 2017 1343 1359 1330 1336 0 +22.52(+1.71%)
Dec 01, 2017 1309 1324 1296 1313 0 -2.09(-0.16%)
Nov 30, 2017 1310 1322 1300 1315 0 +12.48(+0.96%)
Nov 29, 2017 1286 1310 1282 1303 0 +17.96(+1.40%)
Nov 28, 2017 1281 1288 1271 1285 0 +6.22(+0.49%)
Nov 27, 2017 1281 1289 1269 1279 0 -3.71(-0.29%)
Nov 24, 2017 1276 1285 1270 1282 0 +14.30(+1.13%)
Nov 22, 2017 1265 1279 1260 1268 0 +2.32(+0.18%)
Nov 21, 2017 1254 1268 1249 1266 0 +12.69(+1.01%)
Nov 20, 2017 1257 1260 1248 1253 0 -8.08(-0.64%)
Nov 17, 2017 1270 1274 1256 1261 0 -13.53(-1.06%)
Nov 16, 2017 1263 1277 1258 1275 0 +31.18(+2.51%)
Nov 15, 2017 1246 1251 1238 1244 0 -14.52(-1.15%)
Nov 14, 2017 1255 1264 1247 1258 0 +8.55(+0.68%)
Nov 13, 2017 1239 1253 1237 1250 0 +6.09(+0.49%)
Nov 10, 2017 1245 1250 1236 1243 0 -8.86(-0.71%)
Nov 09, 2017 1241 1258 1241 1252 0 +6.02(+0.48%)
Nov 08, 2017 1239 1255 1228 1246 0 -17.81(-1.41%)
Nov 07, 2017 1269 1274 1256 1264 0 +1.00(+0.08%)
Nov 06, 2017 1266 1279 1253 1263 0 +1.90(+0.15%)
Nov 03, 2017 1253 1267 1242 1261 0 +11.39(+0.91%)
Nov 02, 2017 1251 1267 1242 1250 0 -4.17(-0.33%)
Nov 01, 2017 1271 1274 1243 1254 0 -10.69(-0.85%)
Oct 31, 2017 1264 1272 1255 1265 0 +1.86(+0.15%)
Oct 30, 2017 1270 1275 1257 1263 0 -8.65(-0.68%)
Oct 27, 2017 1266 1278 1261 1271 0 +9.66(+0.77%)
Oct 26, 2017 1274 1278 1258 1262 0 -11.75(-0.92%)
Oct 25, 2017 1276 1281 1264 1274 0 -8.49(-0.66%)
Oct 24, 2017 1272 1285 1265 1282 0 +9.24(+0.73%)
Oct 23, 2017 1267 1282 1263 1273 0 +5.23(+0.41%)
Oct 20, 2017 1265 1274 1262 1268 0 +2.99(+0.24%)
Oct 19, 2017 1251 1269 1249 1265 0 +18.18(+1.46%)
Oct 18, 2017 1240 1255 1235 1246 0 +13.43(+1.09%)
Oct 17, 2017 1227 1239 1222 1233 0 -1.85(-0.15%)
Oct 16, 2017 1224 1242 1220 1235 0 +11.46(+0.94%)
Oct 13, 2017 1221 1229 1213 1223 0 +0.62(+0.05%)
Oct 12, 2017 1224 1229 1217 1223 0 -6.51(-0.53%)
Oct 11, 2017 1231 1240 1224 1229 0 +10.22(+0.84%)
Oct 10, 2017 1223 1233 1206 1219 0 -6.22(-0.51%)
Oct 09, 2017 1254 1257 1224 1225 0 -42.28(-3.34%)
Oct 06, 2017 1267 1274 1263 1268 0 -3.46(-0.27%)
Oct 05, 2017 1268 1276 1263 1271 0 -9.46(-0.74%)
Oct 04, 2017 1289 1294 1278 1280 0 -5.91(-0.46%)
Oct 03, 2017 1281 1289 1274 1286 0 +9.56(+0.75%)
Oct 02, 2017 1268 1281 1264 1277 0 +14.79(+1.17%)
Sep 29, 2017 1256 1265 1253 1262 0 +8.95(+0.71%)
Sep 28, 2017 1255 1260 1248 1253 0 +12.18(+0.98%)
Sep 27, 2017 1235 1247 1231 1241 0 -2.51(-0.20%)
Sep 26, 2017 1237 1246 1230 1243 0 +4.60(+0.37%)
Sep 25, 2017 1239 1249 1229 1239 0 +7.14(+0.58%)
Sep 22, 2017 1262 1267 1220 1232 0 -27.17(-2.16%)
Sep 21, 2017 1255 1263 1251 1259 0 -0.62(-0.05%)
Sep 20, 2017 1254 1267 1244 1259 0 +1.44(+0.11%)
Sep 19, 2017 1271 1273 1252 1258 0 -6.44(-0.51%)
Sep 18, 2017 1262 1270 1255 1264 0 +7.85(+0.62%)
Sep 15, 2017 1260 1262 1250 1257 0 +3.06(+0.24%)
Sep 14, 2017 1252 1258 1248 1254 0 +2.28(+0.18%)
Sep 13, 2017 1254 1260 1249 1251 0 -7.91(-0.63%)
Sep 12, 2017 1250 1263 1246 1259 0 +7.87(+0.63%)
Sep 11, 2017 1243 1257 1241 1251 0 +15.43(+1.25%)
Sep 08, 2017 1228 1238 1222 1236 0 +5.49(+0.45%)
Sep 07, 2017 1234 1238 1223 1230 0 +2.12(+0.17%)
Sep 06, 2017 1229 1232 1216 1228 0 +5.40(+0.44%)
Sep 05, 2017 1228 1234 1217 1223 0 -7.24(-0.59%)
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.