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 (%)
Jul 29, 2016 1325 1343 1317 1338 0 +8.40(+0.63%)
Jul 28, 2016 1328 1340 1317 1329 0 +2.18(+0.16%)
Jul 27, 2016 1331 1338 1318 1327 0 -9.74(-0.73%)
Jul 26, 2016 1332 1340 1328 1337 0 +7.24(+0.54%)
Jul 25, 2016 1330 1335 1322 1330 0 +0.85(+0.06%)
Jul 22, 2016 1328 1334 1322 1329 0 +0.49(+0.04%)
Jul 21, 2016 1326 1335 1322 1328 0 -3.08(-0.23%)
Jul 20, 2016 1325 1335 1321 1331 0 +18.31(+1.39%)
Jul 19, 2016 1314 1318 1307 1313 0 -4.21(-0.32%)
Jul 18, 2016 1314 1324 1307 1317 0 +5.89(+0.45%)
Jul 15, 2016 1316 1319 1307 1311 0 -2.46(-0.19%)
Jul 14, 2016 1322 1326 1311 1314 0 -5.76(-0.44%)
Jul 13, 2016 1321 1328 1316 1320 0 +3.07(+0.23%)
Jul 12, 2016 1325 1329 1315 1317 0 -5.83(-0.44%)
Jul 11, 2016 1323 1330 1319 1322 0 +6.54(+0.50%)
Jul 08, 2016 1316 1318 1294 1316 0 +23.09(+1.79%)
Jul 07, 2016 1293 1302 1284 1293 0 +5.81(+0.45%)
Jul 06, 2016 1287 1287 1287 1287 0 -0.74(-0.06%)
Jul 05, 2016 1294 1296 1282 1288 0 -10.73(-0.83%)
Jul 01, 2016 1298 1298 1298 1298 0 -0.24(-0.02%)
Jun 30, 2016 1288 1300 1280 1299 0 +9.18(+0.71%)
Jun 29, 2016 1275 1292 1272 1289 0 +26.34(+2.09%)
Jun 28, 2016 1247 1268 1242 1263 0 +37.81(+3.09%)
Jun 27, 2016 1242 1245 1216 1225 0 -23.21(-1.86%)
Jun 24, 2016 1248 1269 1252 1248 0 -51.81(-3.98%)
Jun 23, 2016 1294 1301 1285 1300 0 +18.98(+1.48%)
Jun 22, 2016 1278 1290 1273 1281 0 +11.47(+0.90%)
Jun 21, 2016 1271 1278 1260 1270 0 +6.89(+0.55%)
Jun 20, 2016 1266 1275 1257 1263 0 +17.27(+1.39%)
Jun 17, 2016 1253 1256 1236 1246 0 -2.15(-0.17%)
Jun 16, 2016 1231 1249 1223 1248 0 +2.09(+0.17%)
Jun 15, 2016 1253 1258 1244 1246 0 -4.34(-0.35%)
Jun 14, 2016 1244 1252 1239 1250 0 +1.05(+0.08%)
Jun 13, 2016 1253 1261 1247 1249 0 -14.70(-1.16%)
Jun 10, 2016 1274 1276 1258 1264 0 -31.85(-2.46%)
Jun 09, 2016 1291 1298 1287 1296 0 -6.42(-0.49%)
Jun 08, 2016 1299 1308 1292 1302 0 +5.95(+0.46%)
Jun 07, 2016 1296 1302 1290 1296 0 +4.28(+0.33%)
Jun 06, 2016 1290 1297 1279 1292 0 +3.84(+0.30%)
Jun 03, 2016 1294 1295 1282 1288 0 -5.85(-0.45%)
Jun 02, 2016 1287 1295 1282 1294 0 +0.93(+0.07%)
Jun 01, 2016 1287 1296 1281 1293 0 +2.36(+0.18%)
May 31, 2016 1295 1299 1285 1291 0 +0.98(+0.08%)
May 27, 2016 1290 1290 1290 1290 0 +4.93(+0.38%)
May 26, 2016 1288 1293 1281 1285 0 +1.95(+0.15%)
May 25, 2016 1287 1293 1279 1283 0 +7.18(+0.56%)
May 24, 2016 1268 1277 1264 1275 0 +14.13(+1.12%)
May 23, 2016 1268 1272 1258 1261 0 -3.67(-0.29%)
May 20, 2016 1264 1272 1258 1265 0 +12.45(+0.99%)
May 19, 2016 1250 1261 1242 1253 0 +0.04(+0.00%)
May 18, 2016 1250 1261 1242 1253 0 +2.51(+0.20%)
May 17, 2016 1259 1268 1245 1250 0 -17.34(-1.37%)
May 16, 2016 1254 1272 1250 1267 0 +13.21(+1.05%)
May 13, 2016 1258 1265 1249 1254 0 -9.31(-0.74%)
May 12, 2016 1281 1283 1255 1263 0 -11.17(-0.88%)
May 11, 2016 1281 1290 1274 1275 0 -12.10(-0.94%)
May 10, 2016 1283 1289 1274 1287 0 -3.93(-0.30%)
May 09, 2016 1284 1299 1281 1291 0 +12.97(+1.02%)
May 06, 2016 1271 1281 1264 1278 0 +3.91(+0.31%)
May 05, 2016 1264 1283 1258 1274 0 +11.23(+0.89%)
May 04, 2016 1272 1277 1260 1263 0 -17.54(-1.37%)
May 03, 2016 1272 1287 1268 1280 0 -7.98(-0.62%)
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.