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 29, 2010 1206 1218 1195 1202 0 -5.54(-0.46%)
Jan 28, 2010 1219 1223 1190 1207 0 -15.99(-1.31%)
Jan 27, 2010 1218 1228 1211 1223 0 -0.02(-0.00%)
Jan 26, 2010 1217 1236 1217 1223 0 -6.45(-0.52%)
Jan 25, 2010 1226 1243 1221 1230 0 -4.13(-0.33%)
Jan 22, 2010 1245 1264 1230 1234 0 -16.04(-1.28%)
Jan 21, 2010 1269 1275 1239 1250 0 -20.36(-1.60%)
Jan 20, 2010 1269 1287 1254 1270 0 -11.73(-0.91%)
Jan 19, 2010 1259 1289 1264 1282 0 +16.36(+1.29%)
Jan 15, 2010 1266 1266 1266 0 -15.77(-1.23%)
Jan 14, 2010 1266 1288 1268 1281 0 +14.67(+1.16%)
Jan 13, 2010 1256 1274 1251 1267 0 +20.80(+1.67%)
Jan 12, 2010 1248 1261 1238 1246 0 -11.77(-0.94%)
Jan 11, 2010 1256 1268 1244 1258 0 +13.21(+1.06%)
Jan 08, 2010 1231 1250 1225 1245 0 +5.40(+0.44%)
Jan 07, 2010 1228 1243 1220 1239 0 +0.46(+0.04%)
Jan 06, 2010 1240 1248 1229 1239 0 -3.92(-0.32%)
Jan 05, 2010 1251 1257 1236 1243 0 -21.68(-1.71%)
Jan 04, 2010 1254 1272 1246 1264 0 +27.60(+2.23%)
Dec 31, 2009 1237 1237 1237 0 -9.98(-0.80%)
Dec 30, 2009 1247 1256 1239 1247 0 -8.31(-0.66%)
Dec 29, 2009 1256 1262 1243 1255 0 +0.29(+0.02%)
Dec 28, 2009 1257 1262 1246 1255 0 -3.64(-0.29%)
Dec 24, 2009 1262 1266 1250 1258 0 +1.16(+0.09%)
Dec 23, 2009 1250 1263 1243 1257 0 +10.92(+0.88%)
Dec 22, 2009 1243 1252 1234 1246 0 +4.49(+0.36%)
Dec 21, 2009 1240 1259 1231 1242 0 +2.75(+0.22%)
Dec 18, 2009 1243 1249 1229 1239 0 +4.30(+0.35%)
Dec 17, 2009 1238 1247 1226 1235 0 -18.15(-1.45%)
Dec 16, 2009 1254 1263 1245 1253 0 +2.36(+0.19%)
Dec 15, 2009 1234 1255 1231 1250 0 +6.96(+0.56%)
Dec 14, 2009 1239 1248 1232 1244 0 +11.47(+0.93%)
Dec 11, 2009 1232 1238 1222 1232 0 +1.46(+0.12%)
Dec 10, 2009 1231 1240 1214 1231 0 -2.61(-0.21%)
Dec 09, 2009 1234 1239 1209 1233 0 +11.76(+0.96%)
Dec 08, 2009 1233 1239 1214 1221 0 -29.44(-2.35%)
Dec 07, 2009 1249 1261 1240 1251 0 -2.31(-0.18%)
Dec 04, 2009 1260 1271 1244 1253 0 +6.45(+0.52%)
Dec 03, 2009 1256 1269 1243 1247 0 -4.74(-0.38%)
Dec 02, 2009 1247 1259 1240 1251 0 +4.05(+0.32%)
Dec 01, 2009 1237 1253 1230 1247 0 +25.65(+2.10%)
Nov 30, 2009 1223 1233 1207 1222 0 -2.48(-0.20%)
Nov 27, 2009 1211 1237 1211 1224 0 -19.85(-1.60%)
Nov 25, 2009 1244 1244 1244 0 +5.34(+0.43%)
Nov 24, 2009 1240 1248 1227 1239 0 +3.49(+0.28%)
Nov 23, 2009 1229 1248 1222 1235 0 +16.42(+1.35%)
Nov 20, 2009 1214 1227 1208 1219 0 -0.30(-0.02%)
Nov 19, 2009 1225 1229 1205 1219 0 -12.08(-0.98%)
Nov 18, 2009 1237 1240 1222 1231 0 -1.47(-0.12%)
Nov 17, 2009 1227 1236 1221 1233 0 -1.41(-0.11%)
Nov 16, 2009 1225 1241 1219 1234 0 +9.98(+0.82%)
Nov 13, 2009 1215 1233 1210 1224 0 +16.97(+1.41%)
Nov 12, 2009 1217 1224 1203 1207 0 -9.05(-0.74%)
Nov 11, 2009 1221 1226 1206 1216 0 -10.03(-0.82%)
Nov 10, 2009 1215 1234 1210 1226 0 +14.04(+1.16%)
Nov 09, 2009 1205 1218 1196 1212 0 +14.04(+1.17%)
Nov 06, 2009 1195 1209 1186 1198 0 -4.53(-0.38%)
Nov 05, 2009 1202 1213 1192 1203 0 +11.76(+0.99%)
Nov 04, 2009 1179 1213 1168 1191 0 +27.98(+2.41%)
Nov 03, 2009 1146 1167 1141 1163 0 +32.16(+2.84%)
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.