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 (%)
Aug 31, 2018 1377 1377 1377 1377 0 +4.02(+0.29%)
Aug 30, 2018 1383 1395 1363 1373 0 -65.92(-4.58%)
Aug 29, 2018 1427 1446 1425 1439 0 +24.95(+1.76%)
Aug 28, 2018 1415 1420 1406 1414 0 +13.98(+1.00%)
Aug 27, 2018 1395 1406 1389 1400 0 +12.27(+0.88%)
Aug 24, 2018 1385 1392 1374 1388 0 +10.09(+0.73%)
Aug 23, 2018 1381 1388 1369 1377 0 -3.66(-0.27%)
Aug 22, 2018 1388 1396 1376 1381 0 +14.15(+1.04%)
Aug 21, 2018 1367 1376 1358 1367 0 +9.49(+0.70%)
Aug 20, 2018 1359 1364 1352 1357 0 +4.83(+0.36%)
Aug 17, 2018 1349 1359 1342 1353 0 +2.31(+0.17%)
Aug 16, 2018 1345 1359 1341 1350 0 +16.48(+1.24%)
Aug 15, 2018 1341 1344 1324 1334 0 -16.00(-1.19%)
Aug 14, 2018 1349 1359 1342 1350 0 +4.54(+0.34%)
Aug 13, 2018 1344 1351 1337 1345 0 +5.36(+0.40%)
Aug 10, 2018 1340 1350 1333 1340 0 -17.25(-1.27%)
Aug 09, 2018 1364 1367 1355 1357 0 -9.90(-0.72%)
Aug 08, 2018 1366 1376 1353 1367 0 -11.94(-0.87%)
Aug 07, 2018 1380 1386 1365 1379 0 -0.04(-0.00%)
Aug 06, 2018 1383 1391 1372 1379 0 -10.67(-0.77%)
Aug 03, 2018 1377 1393 1371 1390 0 +10.59(+0.77%)
Aug 02, 2018 1345 1385 1343 1379 0 +32.66(+2.43%)
Aug 01, 2018 1344 1360 1338 1346 0 +14.86(+1.12%)
Jul 31, 2018 1333 1341 1324 1332 0 -17.07(-1.27%)
Jul 30, 2018 1355 1359 1345 1349 0 -7.69(-0.57%)
Jul 27, 2018 1367 1368 1352 1356 0 -1.23(-0.09%)
Jul 26, 2018 1356 1363 1350 1358 0 +11.09(+0.82%)
Jul 25, 2018 1347 1352 1330 1346 0 -3.95(-0.29%)
Jul 24, 2018 1361 1364 1346 1350 0 +1.87(+0.14%)
Jul 23, 2018 1342 1351 1339 1349 0 +3.41(+0.25%)
Jul 20, 2018 1347 1354 1342 1345 0 -9.89(-0.73%)
Jul 19, 2018 1349 1359 1342 1355 0 +1.70(+0.13%)
Jul 18, 2018 1355 1362 1348 1353 0 -10.74(-0.79%)
Jul 17, 2018 1364 1373 1359 1364 0 +4.23(+0.31%)
Jul 16, 2018 1361 1366 1355 1360 0 +5.01(+0.37%)
Jul 13, 2018 1348 1359 1346 1355 0 +4.26(+0.32%)
Jul 12, 2018 1343 1356 1336 1351 0 +25.49(+1.92%)
Jul 11, 2018 1330 1336 1322 1325 0 -18.64(-1.39%)
Jul 10, 2018 1347 1354 1339 1344 0 -5.50(-0.41%)
Jul 09, 2018 1344 1354 1339 1349 0 -0.35(-0.03%)
Jul 06, 2018 1345 1355 1339 1350 0 +18.91(+1.42%)
Jul 05, 2018 1325 1335 1317 1331 0 -21.93(-1.62%)
Jul 03, 2018 1353 1353 1353 1353 0 +0.82(+0.06%)
Jul 02, 2018 1343 1355 1339 1352 0 -4.14(-0.31%)
Jun 29, 2018 1360 1366 1353 1356 0 +4.41(+0.33%)
Jun 28, 2018 1349 1355 1331 1352 0 -4.58(-0.34%)
Jun 27, 2018 1371 1376 1354 1356 0 -15.03(-1.10%)
Jun 26, 2018 1368 1376 1359 1371 0 +1.78(+0.13%)
Jun 25, 2018 1381 1383 1360 1369 0 -15.91(-1.15%)
Jun 22, 2018 1386 1395 1375 1385 0 +12.83(+0.93%)
Jun 21, 2018 1386 1390 1369 1372 0 -9.74(-0.70%)
Jun 20, 2018 1383 1388 1372 1382 0 +3.06(+0.22%)
Jun 19, 2018 1366 1382 1365 1379 0 +1.20(+0.09%)
Jun 18, 2018 1377 1383 1368 1378 0 -15.82(-1.14%)
Jun 15, 2018 1394 1398 1383 1394 0 +9.20(+0.66%)
Jun 14, 2018 1385 1393 1372 1385 0 -0.82(-0.06%)
Jun 13, 2018 1392 1395 1379 1385 0 +2.58(+0.19%)
Jun 12, 2018 1384 1391 1379 1383 0 -3.89(-0.28%)
Jun 11, 2018 1379 1395 1371 1387 0 +3.38(+0.24%)
Jun 08, 2018 1370 1386 1363 1383 0 +17.79(+1.30%)
Jun 07, 2018 1373 1378 1361 1366 0 -6.86(-0.50%)
Jun 06, 2018 1364 1374 1351 1372 0 +19.47(+1.44%)
Jun 05, 2018 1355 1361 1344 1353 0 +13.01(+0.97%)
Jun 04, 2018 1342 1347 1331 1340 0 +7.75(+0.58%)
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.