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 30, 2010 1366 1384 1360 1372 0 -13.12(-0.95%)
Sep 29, 2010 1357 1394 1376 1385 0 +2.13(+0.15%)
Sep 28, 2010 1341 1386 1354 1383 0 +30.13(+2.23%)
Sep 27, 2010 1332 1361 1348 1353 0 +0.91(+0.07%)
Sep 24, 2010 1319 1360 1339 1352 0 +30.00(+2.27%)
Sep 23, 2010 1295 1336 1315 1322 0 -8.44(-0.63%)
Sep 22, 2010 1307 1341 1324 1330 0 -0.79(-0.06%)
Sep 21, 2010 1297 1341 1316 1331 0 +18.03(+1.37%)
Sep 20, 2010 1275 1318 1296 1313 0 +15.47(+1.19%)
Sep 17, 2010 1274 1308 1290 1297 0 -7.83(-0.60%)
Sep 15, 2010 1269 1310 1290 1305 0 +5.64(+0.43%)
Sep 14, 2010 1270 1310 1285 1300 0 +3.34(+0.26%)
Sep 13, 2010 1272 1304 1288 1296 0 +10.77(+0.84%)
Sep 10, 2010 1258 1289 1277 1285 0 +4.89(+0.38%)
Sep 09, 2010 1260 1289 1275 1281 0 -1.68(-0.13%)
Sep 08, 2010 1257 1290 1275 1282 0 +7.93(+0.62%)
Sep 07, 2010 1256 1286 1269 1274 0 -3.78(-0.30%)
Sep 03, 2010 1278 1278 1278 0 -5.77(-0.45%)
Sep 02, 2010 1255 1289 1269 1284 0 -6.04(-0.47%)
Sep 01, 2010 1263 1299 1276 1290 0 +20.57(+1.62%)
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%)
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.