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 (%)
Dec 23, 2020 1452 1456 1440 1447 0 +5.41(+0.38%)
Dec 22, 2020 1447 1451 1436 1441 0 -4.10(-0.28%)
Dec 21, 2020 1430 1449 1415 1446 0 -20.72(-1.41%)
Dec 18, 2020 1467 1471 1453 1466 0 +4.42(+0.30%)
Dec 17, 2020 1445 1464 1441 1462 0 +20.47(+1.42%)
Dec 16, 2020 1433 1450 1423 1441 0 +22.52(+1.59%)
Dec 15, 2020 1403 1425 1397 1419 0 +24.08(+1.73%)
Dec 14, 2020 1406 1421 1391 1395 0 -0.65(-0.05%)
Dec 11, 2020 1418 1423 1391 1395 0 -32.23(-2.26%)
Dec 10, 2020 1411 1431 1409 1428 0 +9.62(+0.68%)
Dec 09, 2020 1422 1430 1408 1418 0 +0.64(+0.05%)
Dec 08, 2020 1396 1420 1395 1417 0 +14.89(+1.06%)
Dec 07, 2020 1407 1412 1394 1402 0 -8.15(-0.58%)
Dec 04, 2020 1387 1411 1383 1411 0 +28.35(+2.05%)
Dec 03, 2020 1401 1403 1374 1382 0 -22.94(-1.63%)
Dec 02, 2020 1408 1417 1399 1405 0 -11.98(-0.85%)
Dec 01, 2020 1425 1434 1412 1417 0 +2.63(+0.19%)
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%)
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.