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 (%)
Jan 30, 2009 1003 1015 982.76 994.46 0 +0.04(+0.00%)
Jan 29, 2009 1011 1019 987.79 994.42 0 -20.13(-1.98%)
Jan 28, 2009 1010 1031 995.80 1015 0 +11.11(+1.11%)
Jan 27, 2009 993.61 1012 983.68 1003 0 +14.03(+1.42%)
Jan 26, 2009 984.47 1009 971.97 989.42 0 +17.13(+1.76%)
Jan 23, 2009 955.70 985.68 943.91 972.29 0 +0.40(+0.04%)
Jan 22, 2009 961.56 980.20 948.60 971.89 0 -3.72(-0.38%)
Jan 21, 2009 954.72 979.94 938.15 975.61 0 +30.13(+3.19%)
Jan 20, 2009 974.82 985.62 939.16 945.48 0 -32.52(-3.32%)
Jan 19, 2009 977.47 992.28 956.45 978.00 0 +0.00(+0.00%)
Jan 16, 2009 977.47 992.28 956.45 978.00 0 +3.76(+0.39%)
Jan 15, 2009 963.12 986.11 942.54 974.24 0 +10.15(+1.05%)
Jan 14, 2009 963.29 977.35 946.89 964.09 0 -13.29(-1.36%)
Jan 13, 2009 969.45 986.61 960.55 977.38 0 +2.11(+0.22%)
Jan 12, 2009 986.71 994.14 964.88 975.28 0 -10.09(-1.02%)
Jan 09, 2009 995.78 1003 965.69 985.36 0 -19.85(-1.97%)
Jan 08, 2009 988.85 1012 976.79 1005 0 +6.43(+0.64%)
Jan 07, 2009 998.88 1013 982.91 998.78 0 -7.52(-0.75%)
Jan 06, 2009 1010 1022 983.76 1006 0 -6.77(-0.67%)
Jan 05, 2009 1011 1030 989.46 1013 0 -13.49(-1.31%)
Jan 02, 2009 1027 1040 1001 1027 0 +60.38(+6.25%)
Jan 01, 2009 951.49 974.88 944.57 966.17 0 +0.00(+0.00%)
Dec 31, 2008 951.49 974.88 944.57 966.17 0 +6.25(+0.65%)
Dec 30, 2008 952.93 964.89 938.47 959.93 0 +17.47(+1.85%)
Dec 29, 2008 954.78 958.59 929.84 942.46 0 -0.83(-0.09%)
Dec 26, 2008 934.32 946.44 928.40 943.28 0 +14.61(+1.57%)
Dec 25, 2008 927.28 937.40 915.19 928.67 0 +0.00(+0.00%)
Dec 24, 2008 927.28 937.40 915.19 928.67 0 +2.13(+0.23%)
Dec 23, 2008 942.69 952.89 918.79 926.55 0 -10.89(-1.16%)
Dec 22, 2008 945.39 955.15 917.89 937.44 0 -4.39(-0.47%)
Dec 19, 2008 946.58 962.64 928.57 941.83 0 -0.71(-0.08%)
Dec 18, 2008 950.04 965.55 927.36 942.53 0 -21.93(-2.27%)
Dec 17, 2008 954.71 977.66 945.55 964.46 0 -5.04(-0.52%)
Dec 16, 2008 936.32 975.88 926.87 969.51 0 +36.67(+3.93%)
Dec 15, 2008 937.75 948.09 916.00 932.84 0 +6.80(+0.73%)
Dec 12, 2008 908.45 932.45 902.46 926.04 0 +10.58(+1.16%)
Dec 11, 2008 924.98 946.41 905.04 915.46 0 -0.84(-0.09%)
Dec 10, 2008 909.42 930.69 890.89 916.29 0 +6.40(+0.70%)
Dec 09, 2008 907.22 929.02 889.69 909.89 0 -16.33(-1.76%)
Dec 08, 2008 918.23 937.72 904.87 926.22 0 +12.13(+1.33%)
Dec 05, 2008 881.07 919.03 867.02 914.09 0 +19.20(+2.15%)
Dec 04, 2008 898.49 925.82 876.53 894.89 0 -17.41(-1.91%)
Dec 03, 2008 895.61 916.97 877.49 912.30 0 +19.13(+2.14%)
Dec 02, 2008 884.13 902.65 861.65 893.18 0 +33.60(+3.91%)
Dec 01, 2008 895.38 907.92 854.79 859.57 0 -60.16(-6.54%)
Nov 28, 2008 906.36 925.22 896.12 919.73 0 -2.32(-0.25%)
Nov 27, 2008 898.90 926.73 887.56 922.05 0 +0.00(+0.00%)
Nov 26, 2008 898.90 926.73 887.56 922.05 0 -4.80(-0.52%)
Nov 25, 2008 940.21 958.00 903.21 926.84 0 -5.56(-0.60%)
Nov 24, 2008 904.29 945.05 869.99 932.40 0 +58.15(+6.65%)
Nov 21, 2008 874.42 889.15 822.77 874.25 0 +25.16(+2.96%)
Nov 20, 2008 909.63 926.57 834.94 849.09 0 -61.23(-6.73%)
Nov 19, 2008 977.28 985.96 905.43 910.32 0 -70.13(-7.15%)
Nov 18, 2008 971.73 993.81 952.22 980.45 0 +10.22(+1.05%)
Nov 17, 2008 959.67 995.76 937.15 970.23 0 -4.58(-0.47%)
Nov 14, 2008 985.82 1017 962.68 974.81 0 -43.79(-4.30%)
Nov 13, 2008 976.20 1026 948.81 1019 0 +67.84(+7.14%)
Nov 12, 2008 965.56 983.29 941.59 950.76 0 -22.12(-2.27%)
Nov 11, 2008 987.08 998.86 961.76 972.88 0 -2.29(-0.23%)
Nov 10, 2008 991.24 1007 963.66 975.17 0 -8.79(-0.89%)
Nov 07, 2008 964.92 992.89 950.52 983.96 0 +29.37(+3.08%)
Nov 06, 2008 975.18 992.35 941.10 954.59 0 -8.47(-0.88%)
Nov 05, 2008 991.30 1007 957.25 963.06 0 -55.93(-5.49%)
Nov 04, 2008 1005 1037 986.25 1019 0 +19.81(+1.98%)
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.