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 (%)
Nov 30, 2020 1420 1429 1409 1415 0 -4.47(-0.32%)
Nov 27, 2020 1412 1429 1407 1419 0 +11.15(+0.79%)
Nov 25, 2020 1405 1415 1396 1408 0 -2.51(-0.18%)
Nov 24, 2020 1411 1417 1398 1410 0 -2.67(-0.19%)
Nov 23, 2020 1420 1426 1401 1413 0 -2.81(-0.20%)
Nov 20, 2020 1400 1421 1396 1416 0 +14.30(+1.02%)
Nov 19, 2020 1399 1411 1382 1402 0 +0.45(+0.03%)
Nov 18, 2020 1436 1440 1398 1401 0 -35.29(-2.46%)
Nov 17, 2020 1428 1445 1414 1436 0 -6.17(-0.43%)
Nov 16, 2020 1441 1452 1423 1443 0 +17.70(+1.24%)
Nov 13, 2020 1402 1429 1397 1425 0 +28.52(+2.04%)
Nov 12, 2020 1389 1420 1383 1396 0 -10.14(-0.72%)
Nov 11, 2020 1411 1420 1399 1407 0 -8.59(-0.61%)
Nov 10, 2020 1394 1430 1377 1415 0 +32.63(+2.36%)
Nov 09, 2020 1389 1416 1370 1382 0 +54.85(+4.13%)
Nov 06, 2020 1327 1343 1314 1328 0 +1.82(+0.14%)
Nov 05, 2020 1331 1343 1315 1326 0 +26.41(+2.03%)
Nov 04, 2020 1289 1320 1285 1299 0 +52.84(+4.24%)
Nov 03, 2020 1224 1256 1222 1247 0 +35.74(+2.95%)
Nov 02, 2020 1193 1217 1190 1211 0 +18.18(+1.52%)
Oct 30, 2020 1195 1214 1180 1193 0 -10.34(-0.86%)
Oct 29, 2020 1211 1217 1185 1203 0 -16.39(-1.34%)
Oct 28, 2020 1227 1243 1214 1219 0 -35.18(-2.80%)
Oct 27, 2020 1258 1265 1245 1255 0 +1.07(+0.09%)
Oct 26, 2020 1259 1265 1246 1253 0 -13.48(-1.06%)
Oct 23, 2020 1266 1273 1256 1267 0 +14.27(+1.14%)
Oct 22, 2020 1235 1259 1231 1253 0 +17.03(+1.38%)
Oct 21, 2020 1236 1247 1229 1236 0 -0.36(-0.03%)
Oct 20, 2020 1238 1247 1233 1236 0 -27.00(-2.14%)
Oct 19, 2020 1276 1285 1257 1263 0 -16.55(-1.29%)
Oct 16, 2020 1267 1289 1264 1280 0 +19.32(+1.53%)
Oct 15, 2020 1250 1264 1243 1260 0 -22.22(-1.73%)
Oct 14, 2020 1282 1297 1277 1282 0 +8.40(+0.66%)
Oct 13, 2020 1271 1280 1265 1274 0 -12.89(-1.00%)
Oct 12, 2020 1285 1296 1279 1287 0 +1.05(+0.08%)
Oct 09, 2020 1295 1302 1276 1286 0 -4.52(-0.35%)
Oct 08, 2020 1280 1293 1277 1290 0 +9.94(+0.78%)
Oct 07, 2020 1271 1288 1266 1280 0 +14.20(+1.12%)
Oct 06, 2020 1280 1288 1261 1266 0 -4.43(-0.35%)
Oct 05, 2020 1252 1276 1250 1271 0 +32.97(+2.66%)
Oct 02, 2020 1218 1246 1213 1238 0 +1.09(+0.09%)
Oct 01, 2020 1261 1265 1223 1237 0 -24.35(-1.93%)
Sep 30, 2020 1246 1269 1243 1261 0 +10.75(+0.86%)
Sep 29, 2020 1250 1259 1241 1250 0 +2.01(+0.16%)
Sep 28, 2020 1248 1259 1242 1248 0 +12.43(+1.01%)
Sep 25, 2020 1215 1241 1211 1236 0 +16.74(+1.37%)
Sep 24, 2020 1218 1230 1207 1219 0 -1.89(-0.15%)
Sep 23, 2020 1248 1249 1216 1221 0 -21.67(-1.74%)
Sep 22, 2020 1243 1250 1226 1243 0 +1.69(+0.14%)
Sep 21, 2020 1249 1251 1216 1241 0 -39.45(-3.08%)
Sep 18, 2020 1296 1302 1269 1280 0 -17.72(-1.37%)
Sep 17, 2020 1303 1310 1284 1298 0 -0.54(-0.04%)
Sep 16, 2020 1300 1313 1289 1299 0 +2.25(+0.17%)
Sep 15, 2020 1293 1309 1286 1296 0 +13.70(+1.07%)
Sep 14, 2020 1280 1290 1273 1283 0 +2.80(+0.22%)
Sep 11, 2020 1286 1288 1270 1280 0 +5.62(+0.44%)
Sep 10, 2020 1294 1300 1273 1274 0 -1.55(-0.12%)
Sep 09, 2020 1258 1283 1255 1276 0 +31.03(+2.49%)
Sep 08, 2020 1253 1262 1239 1245 0 -21.41(-1.69%)
Sep 04, 2020 1272 1275 1244 1266 0 -6.73(-0.53%)
Sep 03, 2020 1301 1309 1265 1273 0 -25.63(-1.97%)
Sep 02, 2020 1283 1302 1278 1299 0 +29.24(+2.30%)
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.