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 (%)
Apr 30, 2009 909.94 921.69 885.30 896.15 0 -2.27(-0.25%)
Apr 29, 2009 885.37 908.16 875.71 898.42 0 +27.39(+3.14%)
Apr 28, 2009 856.04 882.95 853.48 871.02 0 +17.49(+2.05%)
Apr 27, 2009 854.13 870.57 843.39 853.53 0 -0.93(-0.11%)
Apr 24, 2009 851.02 867.06 839.62 854.46 0 +9.27(+1.10%)
Apr 23, 2009 847.56 859.16 828.28 845.19 0 +0.25(+0.03%)
Apr 22, 2009 848.56 858.91 839.96 844.94 0 -10.38(-1.21%)
Apr 21, 2009 842.60 861.59 837.19 855.32 0 +13.50(+1.60%)
Apr 20, 2009 845.78 858.84 830.21 841.82 0 -16.66(-1.94%)
Apr 17, 2009 863.00 874.80 850.86 858.48 0 +2.69(+0.31%)
Apr 16, 2009 859.07 868.75 841.42 855.79 0 +1.01(+0.12%)
Apr 15, 2009 853.97 861.85 839.80 854.79 0 -4.50(-0.52%)
Apr 14, 2009 854.85 868.08 843.86 859.28 0 +8.07(+0.95%)
Apr 13, 2009 849.19 860.70 832.90 851.22 0 +4.62(+0.55%)
Apr 10, 2009 852.38 866.37 835.67 846.60 0 +0.00(+0.00%)
Apr 09, 2009 852.38 866.37 835.67 846.60 0 -4.78(-0.56%)
Apr 08, 2009 854.89 865.32 839.25 851.38 0 +9.70(+1.15%)
Apr 07, 2009 847.49 862.55 831.22 841.68 0 -5.75(-0.68%)
Apr 06, 2009 845.80 864.05 833.54 847.43 0 -11.87(-1.38%)
Apr 03, 2009 857.91 866.76 842.25 859.30 0 -10.18(-1.17%)
Apr 02, 2009 862.29 884.74 853.50 869.48 0 +11.18(+1.30%)
Apr 01, 2009 847.04 864.16 835.36 858.30 0 +3.76(+0.44%)
Mar 31, 2009 854.54 866.30 846.99 854.54 0 +11.73(+1.39%)
Mar 30, 2009 838.32 851.26 826.91 842.82 0 -8.74(-1.03%)
Mar 27, 2009 862.22 869.76 846.23 851.56 0 -21.54(-2.47%)
Mar 26, 2009 857.26 878.66 848.70 873.09 0 +18.01(+2.11%)
Mar 25, 2009 841.98 869.19 834.27 855.08 0 +42.34(+5.21%)
Mar 24, 2009 814.26 828.94 807.93 812.75 0 -12.91(-1.56%)
Mar 23, 2009 812.10 830.36 805.56 825.65 0 +22.38(+2.79%)
Mar 20, 2009 814.46 824.45 787.44 803.28 0 -34.10(-4.07%)
Mar 19, 2009 849.00 856.00 825.82 837.38 0 -19.19(-2.24%)
Mar 18, 2009 835.30 871.80 826.30 856.58 0 -2.21(-0.26%)
Mar 17, 2009 848.08 863.59 836.52 858.78 0 +18.72(+2.23%)
Mar 16, 2009 848.20 861.31 831.46 840.06 0 -17.10(-1.99%)
Mar 13, 2009 849.04 867.15 839.32 857.16 0 +19.27(+2.30%)
Mar 12, 2009 817.30 845.29 803.53 837.89 0 +29.28(+3.62%)
Mar 11, 2009 794.07 827.25 773.63 808.61 0 -13.14(-1.60%)
Mar 10, 2009 828.64 841.68 802.77 821.75 0 -8.83(-1.06%)
Mar 09, 2009 837.75 853.66 821.03 830.58 0 -12.18(-1.44%)
Mar 06, 2009 856.43 863.88 825.35 842.76 0 -8.29(-0.97%)
Mar 05, 2009 872.74 878.65 840.76 851.05 0 -32.75(-3.71%)
Mar 04, 2009 861.25 899.29 852.98 883.80 0 +17.40(+2.01%)
Mar 03, 2009 874.50 890.11 852.76 866.40 0 -1.55(-0.18%)
Mar 02, 2009 891.30 907.46 853.29 867.95 0 -22.32(-2.51%)
Feb 27, 2009 902.95 918.28 875.96 890.28 0 -27.96(-3.04%)
Feb 26, 2009 958.78 970.20 908.18 918.23 0 -51.17(-5.28%)
Feb 25, 2009 981.87 992.18 955.69 969.40 0 -34.83(-3.47%)
Feb 24, 2009 998.03 1015 981.63 1004 0 +28.46(+2.92%)
Feb 23, 2009 1006 1012 964.98 975.77 0 -14.52(-1.47%)
Feb 20, 2009 985.82 1002 969.72 990.29 0 +6.47(+0.66%)
Feb 19, 2009 1000 1011 977.35 983.82 0 -6.55(-0.66%)
Feb 18, 2009 997.75 1008 975.47 990.37 0 -1.37(-0.14%)
Feb 17, 2009 1003 1011 983.40 991.74 0 -30.68(-3.00%)
Feb 16, 2009 1024 1037 1014 1022 0 +0.00(+0.00%)
Feb 13, 2009 1024 1037 1014 1022 0 -10.04(-0.97%)
Feb 12, 2009 1014 1036 1004 1032 0 +5.44(+0.53%)
Feb 11, 2009 994.24 1036 990.30 1027 0 +48.93(+5.00%)
Feb 10, 2009 984.49 1004 961.21 978.09 0 -9.44(-0.96%)
Feb 09, 2009 1002 1009 971.44 987.53 0 -15.64(-1.56%)
Feb 06, 2009 998.18 1027 984.22 1003 0 -16.16(-1.59%)
Feb 05, 2009 1005 1038 999.13 1019 0 +18.80(+1.88%)
Feb 04, 2009 1010 1028 992.04 1001 0 -24.15(-2.36%)
Feb 03, 2009 1011 1032 997.77 1025 0 +21.84(+2.18%)
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.