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 (%)
Dec 31, 2018 941.88 951.61 936.41 947.68 0 +9.78(+1.04%)
Dec 28, 2018 946.38 952.01 932.70 937.90 0 -9.47(-1.00%)
Dec 27, 2018 941.90 950.31 921.96 947.37 0 +6.91(+0.73%)
Dec 26, 2018 918.64 940.78 905.67 940.47 0 +24.04(+2.62%)
Dec 24, 2018 917.37 931.64 908.48 916.43 0 -3.03(-0.33%)
Dec 21, 2018 949.17 953.76 916.05 919.47 0 -36.99(-3.87%)
Dec 20, 2018 978.53 980.49 950.62 956.46 0 -12.75(-1.32%)
Dec 19, 2018 1004 1009 963.86 969.20 0 -23.48(-2.37%)
Dec 18, 2018 1007 1017 989.67 992.68 0 -11.95(-1.19%)
Dec 17, 2018 1010 1019 996.17 1005 0 -16.87(-1.65%)
Dec 14, 2018 1036 1040 1014 1022 0 -23.13(-2.21%)
Dec 13, 2018 1051 1059 1040 1045 0 -10.97(-1.04%)
Dec 12, 2018 1056 1071 1051 1056 0 +17.79(+1.71%)
Dec 11, 2018 1059 1068 1032 1038 0 -19.18(-1.81%)
Dec 10, 2018 1056 1065 1040 1057 0 -5.55(-0.52%)
Dec 07, 2018 1073 1081 1052 1063 0 -72.58(-6.39%)
Dec 06, 2018 1136 1144 1106 1135 0 -38.96(-3.32%)
Dec 04, 2018 1206 1209 1172 1174 0 -34.49(-2.85%)
Dec 03, 2018 1208 1213 1198 1209 0 +20.36(+1.71%)
Nov 30, 2018 1187 1193 1177 1188 0 -5.75(-0.48%)
Nov 29, 2018 1192 1202 1185 1194 0 -2.56(-0.21%)
Nov 28, 2018 1172 1200 1170 1197 0 +30.75(+2.64%)
Nov 27, 2018 1148 1172 1143 1166 0 +30.54(+2.69%)
Nov 26, 2018 1122 1138 1115 1135 0 +13.18(+1.17%)
Nov 23, 2018 1113 1126 1109 1122 0 +12.84(+1.16%)
Nov 21, 2018 1109 1109 1109 1109 0 +21.25(+1.95%)
Nov 20, 2018 1097 1109 1085 1088 0 -34.81(-3.10%)
Nov 19, 2018 1141 1146 1120 1123 0 -30.02(-2.60%)
Nov 16, 2018 1155 1171 1142 1153 0 -13.03(-1.12%)
Nov 15, 2018 1159 1169 1146 1166 0 +6.32(+0.55%)
Nov 14, 2018 1169 1174 1152 1160 0 +6.42(+0.56%)
Nov 13, 2018 1176 1185 1149 1153 0 -17.40(-1.49%)
Nov 12, 2018 1192 1194 1166 1170 0 -22.67(-1.90%)
Nov 09, 2018 1196 1206 1185 1193 0 -24.94(-2.05%)
Nov 08, 2018 1231 1242 1205 1218 0 -58.17(-4.56%)
Nov 07, 2018 1266 1299 1262 1276 0 +96.40(+8.17%)
Nov 06, 2018 1166 1183 1162 1180 0 +15.69(+1.35%)
Nov 05, 2018 1161 1170 1154 1164 0 +13.16(+1.14%)
Nov 02, 2018 1174 1182 1144 1151 0 -20.45(-1.75%)
Nov 01, 2018 1160 1179 1153 1171 0 +10.76(+0.93%)
Oct 31, 2018 1166 1175 1156 1161 0 +1.85(+0.16%)
Oct 30, 2018 1145 1165 1138 1159 0 -3.41(-0.29%)
Oct 29, 2018 1171 1183 1154 1162 0 -0.90(-0.08%)
Oct 26, 2018 1162 1176 1143 1163 0 +16.86(+1.47%)
Oct 24, 2018 1174 1183 1145 1146 0 -47.98(-4.02%)
Oct 23, 2018 1180 1199 1171 1194 0 +14.69(+1.25%)
Oct 22, 2018 1192 1199 1174 1180 0 -10.09(-0.85%)
Oct 19, 2018 1209 1214 1185 1190 0 -4.69(-0.39%)
Oct 18, 2018 1191 1213 1181 1194 0 -22.23(-1.83%)
Oct 17, 2018 1208 1228 1191 1217 0 -148.12(-10.85%)
Oct 16, 2018 1360 1368 1351 1365 0 +20.54(+1.53%)
Oct 15, 2018 1335 1358 1329 1344 0 +9.83(+0.74%)
Oct 12, 2018 1352 1357 1320 1334 0 -12.36(-0.92%)
Oct 11, 2018 1376 1378 1341 1347 0 -34.90(-2.53%)
Oct 10, 2018 1403 1407 1379 1382 0 -29.17(-2.07%)
Oct 09, 2018 1390 1418 1388 1411 0 +8.96(+0.64%)
Oct 08, 2018 1395 1408 1385 1402 0 +1.44(+0.10%)
Oct 05, 2018 1403 1415 1393 1400 0 -6.03(-0.43%)
Oct 04, 2018 1416 1422 1395 1406 0 -14.77(-1.04%)
Oct 03, 2018 1434 1436 1416 1421 0 -6.11(-0.43%)
Oct 02, 2018 1428 1438 1416 1427 0 -9.87(-0.69%)
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.