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 (%)
Sep 28, 2012 1692 1706 1686 1701 0 -1.02(-0.06%)
Sep 27, 2012 1690 1709 1685 1702 0 +22.18(+1.32%)
Sep 26, 2012 1675 1688 1668 1680 0 +21.63(+1.30%)
Sep 25, 2012 1672 1684 1656 1658 0 -14.53(-0.87%)
Sep 24, 2012 1676 1683 1661 1672 0 -9.17(-0.55%)
Sep 21, 2012 1671 1694 1664 1682 0 +22.10(+1.33%)
Sep 20, 2012 1653 1664 1644 1659 0 +3.18(+0.19%)
Sep 19, 2012 1658 1667 1651 1656 0 -6.69(-0.40%)
Sep 18, 2012 1661 1673 1652 1663 0 -13.64(-0.81%)
Sep 17, 2012 1670 1689 1662 1677 0 +4.19(+0.25%)
Sep 14, 2012 1676 1694 1667 1672 0 -21.74(-1.28%)
Sep 13, 2012 1671 1700 1659 1694 0 +27.56(+1.65%)
Sep 12, 2012 1662 1679 1655 1667 0 +3.97(+0.24%)
Sep 11, 2012 1663 1676 1652 1663 0 +6.92(+0.42%)
Sep 10, 2012 1665 1676 1652 1656 0 -22.52(-1.34%)
Sep 07, 2012 1674 1687 1662 1678 0 +9.60(+0.58%)
Sep 06, 2012 1655 1680 1654 1669 0 +18.55(+1.12%)
Sep 05, 2012 1643 1674 1635 1650 0 +16.14(+0.99%)
Sep 04, 2012 1626 1639 1619 1634 0 +1.68(+0.10%)
Aug 31, 2012 1632 1632 1632 0 +8.12(+0.50%)
Aug 30, 2012 1627 1637 1616 1624 0 -3.67(-0.23%)
Aug 29, 2012 1621 1635 1618 1628 0 +14.32(+0.89%)
Aug 27, 2012 1613 1621 1607 1614 0 -3.77(-0.23%)
Aug 24, 2012 1608 1624 1605 1617 0 +9.52(+0.59%)
Aug 23, 2012 1607 1620 1602 1608 0 -8.79(-0.54%)
Aug 22, 2012 1606 1623 1600 1617 0 -7.97(-0.49%)
Aug 21, 2012 1635 1643 1619 1625 0 -0.09(-0.01%)
Aug 20, 2012 1620 1633 1616 1625 0 +3.35(+0.21%)
Aug 17, 2012 1623 1628 1607 1621 0 -6.58(-0.40%)
Aug 16, 2012 1625 1634 1617 1628 0 -6.35(-0.39%)
Aug 15, 2012 1626 1642 1624 1634 0 -10.31(-0.63%)
Aug 14, 2012 1626 1653 1634 1644 0 +8.74(+0.53%)
Aug 13, 2012 1632 1642 1627 1636 0 +4.13(+0.25%)
Aug 11, 2012 1616 1635 1609 1632 0 +0.00(+0.00%)
Aug 10, 2012 1616 1635 1609 1632 0 +5.17(+0.32%)
Aug 09, 2012 1627 1642 1618 1626 0 -9.73(-0.59%)
Aug 08, 2012 1623 1641 1620 1636 0 -1.40(-0.09%)
Aug 07, 2012 1631 1646 1628 1638 0 +6.97(+0.43%)
Aug 06, 2012 1646 1656 1628 1631 0 -13.31(-0.81%)
Aug 03, 2012 1624 1647 1619 1644 0 +38.08(+2.37%)
Aug 02, 2012 1596 1626 1584 1606 0 -22.63(-1.39%)
Aug 01, 2012 1649 1654 1626 1628 0 -3.82(-0.23%)
Jul 31, 2012 1637 1662 1627 1632 0 -11.01(-0.67%)
Jul 30, 2012 1631 1648 1626 1643 0 -0.42(-0.03%)
Jul 27, 2012 1626 1655 1617 1644 0 +11.20(+0.69%)
Jul 26, 2012 1622 1640 1613 1633 0 +44.35(+2.79%)
Jul 25, 2012 1582 1596 1571 1588 0 +21.33(+1.36%)
Jul 24, 2012 1568 1575 1556 1567 0 -2.49(-0.16%)
Jul 23, 2012 1567 1582 1555 1569 0 -45.33(-2.81%)
Jul 20, 2012 1622 1632 1609 1615 0 -13.56(-0.83%)
Jul 19, 2012 1628 1639 1616 1628 0 +0.26(+0.02%)
Jul 18, 2012 1616 1638 1607 1628 0 +1.30(+0.08%)
Jul 17, 2012 1622 1634 1606 1627 0 +10.79(+0.67%)
Jul 16, 2012 1609 1624 1602 1616 0 +0.25(+0.02%)
Jul 14, 2012 1595 1622 1596 1616 0 +0.00(+0.00%)
Jul 13, 2012 1595 1622 1596 1616 0 +25.80(+1.62%)
Jul 12, 2012 1583 1597 1573 1590 0 -18.52(-1.15%)
Jul 11, 2012 1608 1618 1595 1608 0 +10.87(+0.68%)
Jul 10, 2012 1606 1612 1590 1597 0 -2.32(-0.15%)
Jul 09, 2012 1598 1609 1589 1600 0 +7.76(+0.49%)
Jul 06, 2012 1596 1605 1583 1592 0 -16.99(-1.06%)
Jul 05, 2012 1607 1620 1602 1609 0 -16.32(-1.00%)
Jul 03, 2012 1625 1625 1625 0 +3.13(+0.19%)
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.