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 (%)
Jun 30, 2011 1648 1700 1677 1692 0 +16.80(+1.00%)
Jun 29, 2011 1642 1683 1664 1676 0 +5.37(+0.32%)
Jun 28, 2011 1614 1676 1642 1670 0 +11.89(+0.72%)
Jun 27, 2011 1606 1666 1632 1658 0 +27.18(+1.67%)
Jun 24, 2011 1597 1658 1605 1631 0 -13.52(-0.82%)
Jun 23, 2011 1604 1649 1615 1645 0 -4.72(-0.29%)
Jun 22, 2011 1610 1665 1643 1649 0 -13.97(-0.84%)
Jun 21, 2011 1612 1675 1645 1663 0 +14.80(+0.90%)
Jun 20, 2011 1616 1653 1642 1649 0 +9.53(+0.58%)
Jun 17, 2011 1608 1658 1631 1639 0 +3.82(+0.23%)
Jun 16, 2011 1585 1644 1616 1635 0 -5.63(-0.34%)
Jun 15, 2011 1618 1661 1632 1641 0 -18.29(-1.10%)
Jun 14, 2011 1614 1666 1648 1659 0 +19.10(+1.16%)
Jun 13, 2011 1598 1652 1631 1640 0 +7.07(+0.43%)
Jun 10, 2011 1605 1652 1622 1633 0 -29.53(-1.78%)
Jun 09, 2011 1609 1673 1647 1663 0 +18.83(+1.15%)
Jun 08, 2011 1602 1658 1635 1644 0 -2.32(-0.14%)
Jun 07, 2011 1609 1658 1639 1646 0 +6.21(+0.38%)
Jun 06, 2011 1618 1662 1636 1640 0 -7.18(-0.44%)
Jun 03, 2011 1613 1660 1636 1647 0 +17.46(+1.07%)
May 24, 2011 1599 1643 1620 1630 0 +7.00(+0.43%)
May 23, 2011 1593 1631 1606 1623 0 -33.32(-2.01%)
May 20, 2011 1636 1676 1648 1656 0 -20.74(-1.24%)
May 19, 2011 1641 1686 1662 1677 0 +8.78(+0.53%)
May 18, 2011 1615 1672 1641 1668 0 +22.96(+1.40%)
May 17, 2011 1605 1650 1624 1645 0 -9.52(-0.58%)
May 16, 2011 1618 1671 1641 1654 0 -5.46(-0.33%)
May 13, 2011 1641 1682 1651 1660 0 -12.64(-0.76%)
May 12, 2011 1615 1677 1633 1672 0 +13.48(+0.81%)
May 11, 2011 1638 1675 1645 1659 0 -19.16(-1.14%)
May 10, 2011 1629 1683 1658 1678 0 -2.13(-0.13%)
May 09, 2011 1633 1687 1656 1680 0 +12.81(+0.77%)
May 06, 2011 1650 1700 1657 1667 0 +1.12(+0.07%)
May 05, 2011 1643 1684 1653 1666 0 -17.60(-1.05%)
May 04, 2011 1678 1719 1669 1684 0 -19.18(-1.13%)
May 03, 2011 1697 1741 1690 1703 0 -34.31(-1.97%)
May 02, 2011 1740 1743 1735 1737 0 -5.36(-0.31%)
Apr 29, 2011 1710 1754 1727 1743 0 +13.95(+0.81%)
Apr 28, 2011 1689 1732 1707 1729 0 +22.18(+1.30%)
Apr 27, 2011 1655 1711 1679 1707 0 +17.52(+1.04%)
Apr 26, 2011 1646 1700 1674 1689 0 +16.34(+0.98%)
Apr 25, 2011 1671 1678 1660 1673 0 +1.45(+0.09%)
Apr 21, 2011 1641 1681 1663 1671 0 +6.30(+0.38%)
Apr 20, 2011 1636 1676 1658 1665 0 +20.13(+1.22%)
Apr 19, 2011 1640 1650 1626 1645 0 +14.53(+0.89%)
Apr 18, 2011 1606 1642 1614 1630 0 -25.01(-1.51%)
Apr 15, 2011 1614 1663 1638 1655 0 +17.18(+1.05%)
Apr 14, 2011 1600 1643 1623 1638 0 +0.40(+0.02%)
Apr 13, 2011 1605 1652 1627 1638 0 +14.34(+0.88%)
Apr 12, 2011 1621 1636 1611 1623 0 -8.88(-0.54%)
Apr 11, 2011 1603 1642 1620 1632 0 +1.90(+0.12%)
Apr 08, 2011 1611 1646 1624 1630 0 +1.21(+0.07%)
Apr 07, 2011 1595 1641 1619 1629 0 -0.21(-0.01%)
Apr 06, 2011 1597 1639 1624 1629 0 +7.46(+0.46%)
Apr 05, 2011 1587 1630 1608 1622 0 +3.26(+0.20%)
Apr 04, 2011 1595 1636 1606 1619 0 +14.67(+0.91%)
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.