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, 2014 1119 1119 1119 0 +4.71(+0.42%)
Aug 28, 2014 1115 1121 1111 1114 0 -2.20(-0.20%)
Aug 27, 2014 1114 1122 1112 1117 0 -0.30(-0.03%)
Aug 26, 2014 1112 1119 1110 1117 0 +6.78(+0.61%)
Aug 25, 2014 1107 1115 1104 1110 0 +3.00(+0.27%)
Aug 22, 2014 1111 1114 1102 1107 0 -2.82(-0.25%)
Aug 21, 2014 1105 1114 1103 1110 0 +6.43(+0.58%)
Aug 20, 2014 1102 1110 1097 1103 0 -6.39(-0.58%)
Aug 19, 2014 1107 1112 1105 1110 0 -0.36(-0.03%)
Aug 18, 2014 1101 1113 1097 1110 0 +17.85(+1.63%)
Aug 15, 2014 1104 1107 1084 1092 0 -11.16(-1.01%)
Aug 14, 2014 1097 1106 1095 1104 0 +5.58(+0.51%)
Aug 13, 2014 1096 1102 1092 1098 0 +7.70(+0.71%)
Aug 12, 2014 1089 1095 1085 1090 0 -4.01(-0.37%)
Aug 11, 2014 1097 1102 1091 1094 0 +1.43(+0.13%)
Aug 08, 2014 1092 1099 1083 1093 0 -5.94(-0.54%)
Aug 07, 2014 1100 1107 1093 1099 0 -5.42(-0.49%)
Aug 06, 2014 1099 1112 1096 1104 0 +6.20(+0.56%)
Aug 05, 2014 1094 1108 1090 1098 0 +8.11(+0.74%)
Aug 04, 2014 1088 1097 1077 1090 0 -0.78(-0.07%)
Aug 01, 2014 1093 1103 1083 1091 0 -7.04(-0.64%)
Jul 31, 2014 1106 1113 1092 1098 0 +18.15(+1.68%)
Jul 23, 2014 1081 1084 1075 1080 0 -0.92(-0.09%)
Jul 22, 2014 1074 1085 1071 1080 0 +4.20(+0.39%)
Jul 21, 2014 1086 1089 1070 1076 0 -20.20(-1.84%)
Jul 18, 2014 1092 1100 1088 1096 0 -0.81(-0.07%)
Jul 17, 2014 1101 1115 1095 1097 0 -5.72(-0.52%)
Jul 16, 2014 1100 1108 1095 1103 0 +16.89(+1.56%)
Jul 15, 2014 1087 1095 1082 1086 0 -1.12(-0.10%)
Jul 14, 2014 1088 1094 1084 1087 0 +0.30(+0.03%)
Jul 11, 2014 1085 1091 1080 1087 0 +0.63(+0.06%)
Jul 10, 2014 1082 1090 1078 1086 0 -5.41(-0.50%)
Jul 09, 2014 1089 1094 1083 1092 0 +3.44(+0.32%)
Jul 08, 2014 1093 1097 1085 1088 0 -7.69(-0.70%)
Jul 07, 2014 1096 1104 1091 1096 0 +2.68(+0.25%)
Jul 03, 2014 1093 1093 1093 0 +0.06(+0.01%)
Jul 02, 2014 1089 1097 1083 1093 0 +6.43(+0.59%)
Jul 01, 2014 1082 1091 1079 1087 0 +3.70(+0.34%)
Jun 30, 2014 1087 1093 1078 1083 0 -8.23(-0.75%)
Jun 27, 2014 1077 1097 1075 1091 0 +17.97(+1.67%)
Jun 26, 2014 1074 1077 1066 1073 0 +9.63(+0.91%)
Jun 25, 2014 1061 1069 1055 1064 0 +5.93(+0.56%)
Jun 24, 2014 1062 1068 1055 1058 0 -3.21(-0.30%)
Jun 23, 2014 1061 1065 1056 1061 0 -2.43(-0.23%)
Jun 20, 2014 1060 1067 1055 1063 0 +2.49(+0.23%)
Jun 19, 2014 1055 1064 1051 1061 0 +7.34(+0.70%)
Jun 18, 2014 1053 1058 1047 1054 0 -3.84(-0.36%)
Jun 17, 2014 1057 1065 1052 1057 0 +0.35(+0.03%)
Jun 16, 2014 1057 1063 1052 1057 0 +1.43(+0.14%)
Jun 13, 2014 1054 1058 1049 1056 0 +0.52(+0.05%)
Jun 12, 2014 1056 1060 1051 1055 0 -2.78(-0.26%)
Jun 11, 2014 1062 1065 1054 1058 0 -7.65(-0.72%)
Jun 10, 2014 1063 1068 1057 1066 0 -5.54(-0.52%)
Jun 06, 2014 1068 1076 1063 1071 0 -0.10(-0.01%)
Jun 05, 2014 1063 1075 1060 1071 0 +5.19(+0.49%)
Jun 04, 2014 1061 1071 1059 1066 0 +2.85(+0.27%)
Jun 03, 2014 1058 1067 1055 1063 0 +3.50(+0.33%)
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.