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 31, 2017 1187 1197 1183 1195 0 +9.77(+0.82%)
Jan 30, 2017 1194 1195 1177 1186 0 -16.87(-1.40%)
Jan 27, 2017 1206 1208 1197 1203 0 -0.57(-0.05%)
Jan 26, 2017 1215 1219 1200 1203 0 +10.21(+0.86%)
Jan 25, 2017 1187 1196 1184 1193 0 +4.90(+0.41%)
Jan 24, 2017 1189 1194 1182 1188 0 -2.07(-0.17%)
Jan 23, 2017 1190 1194 1182 1190 0 -0.60(-0.05%)
Jan 20, 2017 1191 1197 1186 1191 0 +2.15(+0.18%)
Jan 19, 2017 1198 1202 1187 1189 0 -16.33(-1.36%)
Jan 18, 2017 1208 1212 1196 1205 0 -4.87(-0.40%)
Jan 17, 2017 1205 1214 1199 1210 0 +3.30(+0.27%)
Jan 13, 2017 1206 1206 1206 1206 0 +9.92(+0.83%)
Jan 12, 2017 1190 1199 1186 1196 0 +1.65(+0.14%)
Jan 11, 2017 1190 1199 1180 1195 0 -3.67(-0.31%)
Jan 10, 2017 1195 1207 1191 1199 0 +14.24(+1.20%)
Jan 09, 2017 1180 1195 1174 1184 0 -51.57(-4.17%)
Jan 06, 2017 1239 1243 1230 1236 0 -3.82(-0.31%)
Jan 05, 2017 1239 1247 1231 1240 0 -1.67(-0.13%)
Jan 04, 2017 1225 1245 1223 1241 0 +15.85(+1.29%)
Jan 03, 2017 1220 1229 1213 1225 0 +8.83(+0.73%)
Dec 30, 2016 1217 1217 1217 1217 0 -6.38(-0.52%)
Dec 29, 2016 1225 1231 1220 1223 0 +6.93(+0.57%)
Dec 28, 2016 1228 1230 1215 1216 0 -14.39(-1.17%)
Dec 27, 2016 1234 1238 1228 1230 0 +0.65(+0.05%)
Dec 23, 2016 1230 1230 1230 1230 0 +3.44(+0.28%)
Dec 22, 2016 1224 1237 1217 1226 0 +8.46(+0.69%)
Dec 21, 2016 1221 1226 1215 1218 0 +5.74(+0.47%)
Dec 20, 2016 1210 1222 1206 1212 0 +7.38(+0.61%)
Dec 19, 2016 1206 1215 1200 1205 0 +1.36(+0.11%)
Dec 16, 2016 1198 1209 1194 1203 0 +10.79(+0.90%)
Dec 15, 2016 1187 1198 1179 1193 0 +6.75(+0.57%)
Dec 14, 2016 1207 1211 1182 1186 0 -25.21(-2.08%)
Dec 13, 2016 1208 1220 1198 1211 0 -5.05(-0.42%)
Dec 12, 2016 1216 1225 1210 1216 0 +6.74(+0.56%)
Dec 09, 2016 1208 1215 1200 1209 0 +14.69(+1.23%)
Dec 08, 2016 1182 1201 1176 1195 0 +15.06(+1.28%)
Dec 07, 2016 1180 1187 1172 1180 0 -7.22(-0.61%)
Dec 06, 2016 1183 1190 1177 1187 0 +14.40(+1.23%)
Dec 05, 2016 1169 1176 1161 1173 0 +12.02(+1.04%)
Dec 02, 2016 1161 1172 1155 1160 0 +1.44(+0.12%)
Dec 01, 2016 1158 1171 1148 1159 0 -2.48(-0.21%)
Nov 30, 2016 1170 1175 1159 1162 0 -9.95(-0.85%)
Nov 29, 2016 1159 1174 1156 1171 0 +11.38(+0.98%)
Nov 28, 2016 1162 1166 1154 1160 0 -7.22(-0.62%)
Nov 25, 2016 1166 1171 1161 1167 0 +17.61(+1.53%)
Nov 23, 2016 1150 1150 1150 1150 0 +3.40(+0.30%)
Nov 22, 2016 1147 1152 1136 1146 0 -7.59(-0.66%)
Nov 21, 2016 1142 1157 1139 1154 0 +13.31(+1.17%)
Nov 18, 2016 1148 1151 1136 1141 0 -10.93(-0.95%)
Nov 17, 2016 1140 1156 1136 1152 0 +16.83(+1.48%)
Nov 16, 2016 1133 1140 1128 1135 0 +2.27(+0.20%)
Nov 15, 2016 1129 1138 1122 1132 0 -6.50(-0.57%)
Nov 14, 2016 1128 1143 1122 1139 0 -0.38(-0.03%)
Nov 11, 2016 1141 1146 1130 1139 0 -3.50(-0.31%)
Nov 10, 2016 1155 1160 1126 1143 0 -30.36(-2.59%)
Nov 09, 2016 1162 1179 1141 1173 0 +12.18(+1.05%)
Nov 08, 2016 1158 1170 1148 1161 0 +7.04(+0.61%)
Nov 07, 2016 1159 1167 1147 1154 0 +9.25(+0.81%)
Nov 04, 2016 1144 1155 1138 1145 0 -1.85(-0.16%)
Nov 03, 2016 1154 1166 1142 1147 0 -2.90(-0.25%)
Nov 02, 2016 1149 1160 1141 1149 0 +7.26(+0.64%)
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.