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 29, 2008 1232 1242 1215 1224 0 -15.15(-1.22%)
Aug 28, 2008 1235 1247 1229 1239 0 +9.14(+0.74%)
Aug 27, 2008 1217 1236 1213 1230 0 +11.72(+0.96%)
Aug 26, 2008 1207 1231 1203 1219 0 +14.55(+1.21%)
Aug 25, 2008 1219 1228 1192 1204 0 -31.54(-2.55%)
Aug 22, 2008 1234 1245 1225 1236 0 +5.49(+0.45%)
Aug 21, 2008 1218 1242 1205 1230 0 +8.05(+0.66%)
Aug 20, 2008 1225 1236 1211 1222 0 +3.57(+0.29%)
Aug 19, 2008 1218 1230 1205 1218 0 -6.69(-0.55%)
Aug 18, 2008 1230 1243 1214 1225 0 -4.13(-0.34%)
Aug 15, 2008 1229 1241 1212 1229 0 -6.85(-0.55%)
Aug 14, 2008 1226 1248 1220 1236 0 -6.61(-0.53%)
Aug 13, 2008 1239 1251 1223 1243 0 -4.23(-0.34%)
Aug 12, 2008 1244 1261 1233 1247 0 -10.32(-0.82%)
Aug 11, 2008 1257 1272 1242 1257 0 -7.18(-0.57%)
Aug 08, 2008 1238 1271 1232 1264 0 +5.94(+0.47%)
Aug 07, 2008 1269 1277 1252 1259 0 -20.39(-1.59%)
Aug 06, 2008 1269 1292 1250 1279 0 +11.37(+0.90%)
Aug 05, 2008 1252 1272 1244 1268 0 +37.06(+3.01%)
Aug 04, 2008 1236 1245 1216 1231 0 -1.36(-0.11%)
Aug 01, 2008 1233 1242 1215 1232 0 +11.09(+0.91%)
Jul 31, 2008 1221 1240 1203 1221 0 -10.68(-0.87%)
Jul 30, 2008 1229 1249 1208 1231 0 +3.84(+0.31%)
Jul 29, 2008 1227 1243 1216 1228 0 -15.74(-1.27%)
Jul 28, 2008 1263 1268 1234 1243 0 -9.95(-0.79%)
Jul 25, 2008 1241 1262 1232 1253 0 +30.59(+2.50%)
Jul 24, 2008 1229 1238 1214 1223 0 +5.25(+0.43%)
Jul 23, 2008 1214 1232 1207 1217 0 -10.92(-0.89%)
Jul 22, 2008 1212 1234 1206 1228 0 +6.52(+0.53%)
Jul 21, 2008 1223 1234 1210 1222 0 -3.92(-0.32%)
Jul 18, 2008 1219 1237 1206 1226 0 +26.63(+2.22%)
Jul 17, 2008 1206 1219 1176 1199 0 -29.96(-2.44%)
Jul 16, 2008 1229 1247 1211 1229 0 -14.11(-1.13%)
Jul 15, 2008 1236 1258 1225 1243 0 +2.53(+0.20%)
Jul 14, 2008 1257 1263 1232 1241 0 -14.11(-1.12%)
Jul 11, 2008 1256 1268 1241 1255 0 -31.64(-2.46%)
Jul 10, 2008 1276 1295 1257 1286 0 +59.25(+4.83%)
Jul 09, 2008 1236 1247 1220 1227 0 -7.07(-0.57%)
Jul 08, 2008 1223 1241 1211 1234 0 -0.75(-0.06%)
Jul 07, 2008 1235 1255 1223 1235 0 -8.82(-0.71%)
Jul 04, 2008 1251 1256 1229 1244 0 +0.00(+0.00%)
Jul 03, 2008 1251 1256 1229 1244 0 +15.89(+1.29%)
Jul 02, 2008 1239 1247 1223 1228 0 -14.85(-1.19%)
Jul 01, 2008 1234 1254 1219 1243 0 +9.78(+0.79%)
Jun 30, 2008 1236 1252 1222 1233 0 -5.54(-0.45%)
Jun 27, 2008 1235 1251 1226 1239 0 +4.72(+0.38%)
Jun 26, 2008 1249 1257 1221 1234 0 -5.13(-0.41%)
Jun 25, 2008 1235 1250 1225 1239 0 +7.78(+0.63%)
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.