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 29, 2016 1286 1294 1271 1284 0 -11.12(-0.86%)
Apr 28, 2016 1293 1308 1287 1295 0 -12.08(-0.92%)
Apr 27, 2016 1301 1312 1289 1307 0 +13.93(+1.08%)
Apr 26, 2016 1291 1298 1284 1293 0 -1.56(-0.12%)
Apr 25, 2016 1293 1304 1285 1295 0 -3.82(-0.29%)
Apr 22, 2016 1296 1303 1289 1298 0 +4.95(+0.38%)
Apr 21, 2016 1291 1305 1284 1293 0 -2.61(-0.20%)
Apr 20, 2016 1294 1302 1283 1296 0 -2.57(-0.20%)
Apr 19, 2016 1300 1305 1290 1299 0 +7.13(+0.55%)
Apr 18, 2016 1279 1294 1277 1291 0 +12.29(+0.96%)
Apr 15, 2016 1276 1284 1268 1279 0 +1.43(+0.11%)
Apr 14, 2016 1277 1284 1269 1278 0 +4.61(+0.36%)
Apr 13, 2016 1265 1277 1261 1273 0 +1.38(+0.11%)
Apr 12, 2016 1260 1277 1255 1272 0 +14.52(+1.15%)
Apr 11, 2016 1267 1272 1253 1257 0 -6.56(-0.52%)
Apr 08, 2016 1269 1275 1258 1264 0 +1.79(+0.14%)
Apr 07, 2016 1264 1274 1255 1262 0 -8.88(-0.70%)
Apr 06, 2016 1249 1273 1248 1271 0 +29.14(+2.35%)
Apr 05, 2016 1252 1255 1237 1242 0 -20.09(-1.59%)
Apr 04, 2016 1276 1279 1258 1262 0 -0.85(-0.07%)
Apr 01, 2016 1248 1265 1240 1263 0 +0.51(+0.04%)
Mar 31, 2016 1266 1276 1257 1262 0 +1.41(+0.11%)
Mar 30, 2016 1259 1266 1251 1261 0 +7.60(+0.61%)
Mar 29, 2016 1229 1255 1224 1253 0 +25.03(+2.04%)
Mar 28, 2016 1227 1235 1220 1228 0 +3.78(+0.31%)
Mar 24, 2016 1224 1224 1224 1224 0 -11.06(-0.90%)
Mar 23, 2016 1239 1245 1229 1235 0 +0.19(+0.02%)
Mar 22, 2016 1223 1241 1219 1235 0 +3.47(+0.28%)
Mar 21, 2016 1232 1240 1224 1232 0 -1.44(-0.12%)
Mar 18, 2016 1216 1242 1213 1233 0 +12.40(+1.02%)
Mar 17, 2016 1222 1228 1206 1221 0 -0.86(-0.07%)
Mar 16, 2016 1205 1229 1202 1222 0 +5.73(+0.47%)
Mar 15, 2016 1226 1230 1209 1216 0 -15.47(-1.26%)
Mar 14, 2016 1236 1247 1226 1231 0 +3.18(+0.26%)
Mar 11, 2016 1214 1232 1208 1228 0 +28.16(+2.35%)
Mar 10, 2016 1219 1232 1191 1200 0 -7.30(-0.60%)
Mar 09, 2016 1213 1217 1200 1207 0 +0.48(+0.04%)
Mar 08, 2016 1217 1222 1204 1207 0 -8.37(-0.69%)
Mar 07, 2016 1207 1220 1197 1215 0 +2.00(+0.16%)
Mar 04, 2016 1215 1224 1205 1213 0 -6.10(-0.50%)
Mar 03, 2016 1196 1224 1195 1219 0 +4.62(+0.38%)
Mar 02, 2016 1208 1220 1198 1215 0 -8.11(-0.66%)
Mar 01, 2016 1210 1227 1201 1223 0 +29.36(+2.46%)
Feb 29, 2016 1200 1208 1192 1193 0 -17.55(-1.45%)
Feb 26, 2016 1205 1218 1196 1211 0 +8.10(+0.67%)
Feb 25, 2016 1201 1209 1187 1203 0 +31.19(+2.66%)
Feb 24, 2016 1165 1175 1149 1172 0 -13.26(-1.12%)
Feb 23, 2016 1187 1194 1174 1185 0 -11.18(-0.93%)
Feb 22, 2016 1184 1201 1182 1196 0 +13.05(+1.10%)
Feb 19, 2016 1178 1189 1169 1183 0 -3.34(-0.28%)
Feb 18, 2016 1186 1202 1176 1186 0 +2.15(+0.18%)
Feb 17, 2016 1173 1189 1166 1184 0 +18.85(+1.62%)
Feb 16, 2016 1162 1172 1149 1165 0 +11.09(+0.96%)
Feb 12, 2016 1154 1154 1154 1154 0 -1.88(-0.16%)
Feb 11, 2016 1159 1178 1143 1156 0 -22.83(-1.94%)
Feb 10, 2016 1173 1195 1164 1179 0 +20.89(+1.80%)
Feb 09, 2016 1133 1169 1130 1158 0 +8.66(+0.75%)
Feb 08, 2016 1147 1161 1131 1150 0 -19.92(-1.70%)
Feb 05, 2016 1190 1203 1163 1169 0 -37.62(-3.12%)
Feb 04, 2016 1195 1218 1188 1207 0 -29.04(-2.35%)
Feb 03, 2016 1239 1248 1207 1236 0 -2.05(-0.17%)
Feb 02, 2016 1247 1250 1230 1238 0 -17.20(-1.37%)
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.