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 (%)
Nov 28, 2008 906.36 925.22 896.12 919.73 0 -2.32(-0.25%)
Nov 27, 2008 898.90 926.73 887.56 922.05 0 +0.00(+0.00%)
Nov 26, 2008 898.90 926.73 887.56 922.05 0 -4.80(-0.52%)
Nov 25, 2008 940.21 958.00 903.21 926.84 0 -5.56(-0.60%)
Nov 24, 2008 904.29 945.05 869.99 932.40 0 +58.15(+6.65%)
Nov 21, 2008 874.42 889.15 822.77 874.25 0 +25.16(+2.96%)
Nov 20, 2008 909.63 926.57 834.94 849.09 0 -61.23(-6.73%)
Nov 19, 2008 977.28 985.96 905.43 910.32 0 -70.13(-7.15%)
Nov 18, 2008 971.73 993.81 952.22 980.45 0 +10.22(+1.05%)
Nov 17, 2008 959.67 995.76 937.15 970.23 0 -4.58(-0.47%)
Nov 14, 2008 985.82 1017 962.68 974.81 0 -43.79(-4.30%)
Nov 13, 2008 976.20 1026 948.81 1019 0 +67.84(+7.14%)
Nov 12, 2008 965.56 983.29 941.59 950.76 0 -22.12(-2.27%)
Nov 11, 2008 987.08 998.86 961.76 972.88 0 -2.29(-0.23%)
Nov 10, 2008 991.24 1007 963.66 975.17 0 -8.79(-0.89%)
Nov 07, 2008 964.92 992.89 950.52 983.96 0 +29.37(+3.08%)
Nov 06, 2008 975.18 992.35 941.10 954.59 0 -8.47(-0.88%)
Nov 05, 2008 991.30 1007 957.25 963.06 0 -55.93(-5.49%)
Nov 04, 2008 1005 1037 986.25 1019 0 +19.81(+1.98%)
Nov 03, 2008 1008 1021 984.36 999.18 0 -24.89(-2.43%)
Oct 31, 2008 985.18 1036 975.67 1024 0 +34.99(+3.54%)
Oct 30, 2008 972.82 999.96 949.48 989.08 0 +26.40(+2.74%)
Oct 29, 2008 952.37 992.64 936.20 962.67 0 +8.64(+0.91%)
Oct 28, 2008 893.20 962.62 874.08 954.03 0 +84.43(+9.71%)
Oct 27, 2008 898.52 913.61 862.11 869.61 0 -65.81(-7.04%)
Oct 24, 2008 908.62 954.10 892.95 935.42 0 -40.18(-4.12%)
Oct 23, 2008 984.00 998.78 937.45 975.60 0 +8.02(+0.83%)
Oct 22, 2008 993.48 1002 951.05 967.58 0 -45.12(-4.46%)
Oct 21, 2008 1006 1035 984.52 1013 0 -12.11(-1.18%)
Oct 20, 2008 1005 1031 988.63 1025 0 +28.52(+2.86%)
Oct 17, 2008 979.85 1031 965.88 996.29 0 +8.33(+0.84%)
Oct 16, 2008 988.04 1005 941.56 987.96 0 +6.03(+0.61%)
Oct 15, 2008 1017 1030 971.45 981.93 0 -35.08(-3.45%)
Oct 14, 2008 1035 1064 997.19 1017 0 -19.16(-1.85%)
Oct 13, 2008 988.14 1047 957.60 1036 0 +97.62(+10.40%)
Oct 10, 2008 932.78 978.22 868.27 938.55 0 -26.91(-2.79%)
Oct 09, 2008 1025 1037 955.68 965.47 0 -80.13(-7.66%)
Oct 08, 2008 1036 1074 1009 1046 0 -6.02(-0.57%)
Oct 07, 2008 1085 1105 1044 1052 0 -38.16(-3.50%)
Oct 06, 2008 1106 1128 1051 1090 0 -39.60(-3.51%)
Oct 03, 2008 1141 1161 1117 1129 0 -0.67(-0.06%)
Oct 02, 2008 1151 1158 1124 1130 0 -34.67(-2.98%)
Oct 01, 2008 1162 1186 1145 1165 0 -8.97(-0.76%)
Sep 30, 2008 1159 1180 1131 1174 0 +34.20(+3.00%)
Sep 29, 2008 1171 1186 1113 1139 0 -46.24(-3.90%)
Sep 26, 2008 1166 1192 1157 1186 0 +14.33(+1.22%)
Sep 25, 2008 1164 1184 1151 1171 0 +22.26(+1.94%)
Sep 24, 2008 1160 1169 1143 1149 0 -5.78(-0.50%)
Sep 23, 2008 1172 1187 1146 1155 0 -23.41(-1.99%)
Sep 22, 2008 1191 1204 1173 1178 0 -24.92(-2.07%)
Sep 19, 2008 1203 1232 1161 1203 0 +9.07(+0.76%)
Sep 18, 2008 1194 1213 1167 1194 0 +8.05(+0.68%)
Sep 17, 2008 1209 1220 1172 1186 0 -24.96(-2.06%)
Sep 16, 2008 1197 1221 1175 1211 0 +7.38(+0.61%)
Sep 15, 2008 1216 1227 1193 1204 0 -19.98(-1.63%)
Sep 12, 2008 1200 1231 1197 1224 0 +11.49(+0.95%)
Sep 11, 2008 1197 1217 1182 1212 0 +21.56(+1.81%)
Sep 10, 2008 1200 1210 1184 1191 0 +3.13(+0.26%)
Sep 09, 2008 1207 1221 1182 1188 0 -15.37(-1.28%)
Sep 08, 2008 1207 1218 1183 1203 0 +20.03(+1.69%)
Sep 05, 2008 1190 1199 1171 1183 0 -9.79(-0.82%)
Sep 04, 2008 1220 1227 1189 1193 0 -35.30(-2.87%)
Sep 03, 2008 1222 1240 1211 1228 0 +2.32(+0.19%)
Sep 02, 2008 1232 1245 1218 1226 0 +1.31(+0.11%)
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.