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 (%)
Oct 31, 2016 1132 1160 1128 1150 0 +16.33(+1.44%)
Oct 28, 2016 1141 1150 1126 1133 0 +2.22(+0.20%)
Oct 27, 2016 1146 1151 1125 1131 0 -16.58(-1.44%)
Oct 26, 2016 1156 1160 1145 1148 0 -10.77(-0.93%)
Oct 25, 2016 1163 1168 1155 1158 0 -15.46(-1.32%)
Oct 24, 2016 1195 1197 1169 1174 0 -15.66(-1.32%)
Oct 21, 2016 1189 1195 1180 1189 0 -8.77(-0.73%)
Oct 20, 2016 1204 1212 1193 1198 0 -10.30(-0.85%)
Oct 19, 2016 1205 1212 1198 1208 0 +4.79(+0.40%)
Oct 18, 2016 1201 1210 1197 1204 0 +9.14(+0.77%)
Oct 17, 2016 1195 1201 1188 1195 0 -6.84(-0.57%)
Oct 14, 2016 1207 1212 1199 1201 0 -1.81(-0.15%)
Oct 13, 2016 1192 1209 1187 1203 0 +6.86(+0.57%)
Oct 12, 2016 1191 1201 1188 1196 0 +3.18(+0.27%)
Oct 11, 2016 1211 1213 1190 1193 0 -22.05(-1.81%)
Oct 10, 2016 1213 1223 1212 1215 0 +5.25(+0.43%)
Oct 07, 2016 1210 1211 1200 1210 0 -12.04(-0.99%)
Oct 06, 2016 1218 1225 1211 1222 0 -4.41(-0.36%)
Oct 05, 2016 1227 1235 1222 1226 0 -0.63(-0.05%)
Oct 04, 2016 1229 1237 1221 1227 0 -24.62(-1.97%)
Sep 26, 2016 1256 1260 1248 1252 0 -15.92(-1.26%)
Sep 23, 2016 1273 1276 1265 1268 0 -5.20(-0.41%)
Sep 22, 2016 1264 1278 1263 1273 0 +18.35(+1.46%)
Sep 21, 2016 1245 1257 1239 1254 0 +10.70(+0.86%)
Sep 20, 2016 1257 1258 1242 1244 0 +9.61(+0.78%)
Sep 19, 2016 1238 1246 1228 1234 0 -2.28(-0.18%)
Sep 16, 2016 1233 1240 1226 1236 0 -5.84(-0.47%)
Sep 15, 2016 1233 1246 1228 1242 0 +8.18(+0.66%)
Sep 14, 2016 1245 1250 1232 1234 0 -8.49(-0.68%)
Sep 13, 2016 1246 1252 1238 1243 0 -11.54(-0.92%)
Sep 12, 2016 1232 1257 1231 1254 0 +14.70(+1.19%)
Sep 09, 2016 1253 1256 1238 1239 0 -23.80(-1.88%)
Sep 08, 2016 1263 1268 1258 1263 0 -2.05(-0.16%)
Sep 07, 2016 1260 1271 1258 1265 0 +0.74(+0.06%)
Sep 06, 2016 1257 1268 1249 1265 0 +7.41(+0.59%)
Sep 02, 2016 1257 1257 1257 1257 0 +25.46(+2.07%)
Sep 01, 2016 1240 1242 1224 1232 0 -16.14(-1.29%)
Aug 31, 2016 1251 1253 1239 1248 0 -6.60(-0.53%)
Aug 30, 2016 1252 1260 1247 1254 0 +5.29(+0.42%)
Aug 29, 2016 1237 1253 1235 1249 0 +11.10(+0.90%)
Aug 26, 2016 1246 1256 1232 1238 0 -7.68(-0.62%)
Aug 25, 2016 1248 1255 1241 1246 0 -11.62(-0.92%)
Aug 24, 2016 1267 1273 1255 1257 0 -10.33(-0.81%)
Aug 23, 2016 1267 1277 1261 1268 0 +6.49(+0.51%)
Aug 22, 2016 1256 1270 1252 1261 0 +13.25(+1.06%)
Aug 19, 2016 1245 1255 1219 1248 0 -41.72(-3.24%)
Aug 18, 2016 1280 1293 1279 1290 0 +7.91(+0.62%)
Aug 17, 2016 1293 1296 1274 1282 0 -19.47(-1.50%)
Aug 16, 2016 1302 1311 1293 1301 0 -5.72(-0.44%)
Aug 15, 2016 1313 1318 1303 1307 0 -2.27(-0.17%)
Aug 12, 2016 1316 1320 1306 1309 0 -6.61(-0.50%)
Aug 11, 2016 1318 1325 1307 1316 0 +7.63(+0.58%)
Aug 10, 2016 1323 1329 1303 1308 0 -19.57(-1.47%)
Aug 09, 2016 1323 1341 1310 1328 0 +4.58(+0.35%)
Aug 08, 2016 1334 1341 1320 1323 0 -11.89(-0.89%)
Aug 05, 2016 1328 1338 1324 1335 0 +7.18(+0.54%)
Aug 04, 2016 1327 1333 1320 1328 0 +1.40(+0.11%)
Aug 03, 2016 1321 1328 1313 1326 0 -3.44(-0.26%)
Aug 02, 2016 1346 1349 1326 1330 0 -3.24(-0.24%)
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.