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 (%)
Nov 29, 2013 1095 1106 1090 1095 0 +0.02(+0.00%)
Nov 27, 2013 1095 1095 1095 0 -3.35(-0.30%)
Nov 26, 2013 1098 1108 1091 1099 0 +4.11(+0.38%)
Nov 25, 2013 1083 1105 1078 1095 0 +57.43(+5.54%)
Nov 22, 2013 1039 1046 1032 1037 0 -1.24(-0.12%)
Nov 21, 2013 1040 1046 1033 1038 0 -3.11(-0.30%)
Nov 20, 2013 1045 1053 1035 1042 0 -2.27(-0.22%)
Nov 19, 2013 1051 1055 1039 1044 0 -5.24(-0.50%)
Nov 18, 2013 1051 1062 1046 1049 0 +0.02(+0.00%)
Nov 15, 2013 1046 1053 1043 1049 0 +4.91(+0.47%)
Nov 14, 2013 1043 1049 1039 1044 0 +3.63(+0.35%)
Nov 12, 2013 1030 1044 1026 1041 0 +9.79(+0.95%)
Nov 11, 2013 1027 1037 1023 1031 0 +6.33(+0.62%)
Nov 08, 2013 1016 1027 1011 1024 0 +11.13(+1.10%)
Nov 07, 2013 1014 1025 1006 1013 0 -10.27(-1.00%)
Nov 06, 2013 1027 1035 1010 1024 0 -18.24(-1.75%)
Nov 05, 2013 1041 1049 1035 1042 0 -1.59(-0.15%)
Nov 04, 2013 1038 1046 1034 1043 0 +2.52(+0.24%)
Nov 01, 2013 1036 1044 1031 1041 0 +1.96(+0.19%)
Oct 31, 2013 1039 1049 1033 1039 0 -4.32(-0.41%)
Oct 30, 2013 1048 1054 1038 1043 0 -1.08(-0.10%)
Oct 29, 2013 1050 1057 1041 1044 0 -4.85(-0.46%)
Oct 28, 2013 1046 1056 1042 1049 0 +3.93(+0.38%)
Oct 25, 2013 1047 1054 1038 1045 0 -0.47(-0.04%)
Oct 24, 2013 1054 1058 1043 1046 0 -7.46(-0.71%)
Oct 23, 2013 1061 1064 1050 1053 0 -8.45(-0.80%)
Oct 22, 2013 1061 1070 1058 1062 0 +4.25(+0.40%)
Oct 21, 2013 1059 1066 1053 1057 0 +0.44(+0.04%)
Oct 18, 2013 1053 1064 1050 1057 0 +11.89(+1.14%)
Oct 17, 2013 1039 1047 1036 1045 0 +9.66(+0.93%)
Oct 16, 2013 1026 1039 1026 1035 0 +6.99(+0.68%)
Oct 15, 2013 1033 1039 1025 1028 0 -10.99(-1.06%)
Oct 14, 2013 1037 1043 1031 1039 0 +1.56(+0.15%)
Oct 11, 2013 1031 1042 1030 1038 0 +8.38(+0.81%)
Oct 10, 2013 1022 1033 1019 1029 0 +10.29(+1.01%)
Oct 09, 2013 1024 1030 1016 1019 0 -5.52(-0.54%)
Oct 08, 2013 1030 1038 1023 1025 0 -9.84(-0.95%)
Oct 07, 2013 1031 1041 1028 1034 0 -7.66(-0.74%)
Oct 04, 2013 1038 1051 1035 1042 0 +1.64(+0.16%)
Oct 03, 2013 1041 1047 1035 1041 0 -2.38(-0.23%)
Oct 02, 2013 1035 1044 1031 1043 0 +1.21(+0.12%)
Oct 01, 2013 1033 1043 1031 1042 0 +11.88(+1.15%)
Sep 27, 2013 1029 1036 1024 1030 0 -4.90(-0.47%)
Sep 26, 2013 1031 1040 1029 1035 0 +3.13(+0.30%)
Sep 25, 2013 1032 1037 1027 1032 0 +0.56(+0.05%)
Sep 24, 2013 1034 1045 1029 1031 0 -7.34(-0.71%)
Sep 23, 2013 1039 1043 1029 1038 0 -3.19(-0.31%)
Sep 20, 2013 1046 1054 1038 1042 0 -2.12(-0.20%)
Sep 19, 2013 1048 1052 1040 1044 0 -2.84(-0.27%)
Sep 18, 2013 1043 1053 1031 1046 0 +0.90(+0.09%)
Sep 17, 2013 1026 1048 1024 1046 0 +16.65(+1.62%)
Sep 16, 2013 1027 1034 1022 1029 0 +4.36(+0.43%)
Sep 13, 2013 1026 1032 1018 1025 0 -1.48(-0.14%)
Sep 12, 2013 1026 1034 1022 1026 0 -2.11(-0.21%)
Sep 11, 2013 1023 1033 1020 1028 0 -0.01(-0.00%)
Sep 10, 2013 1025 1033 1020 1028 0 +56.25(+5.79%)
Sep 09, 2013 964.78 973.32 959.87 971.94 0 -175.91(-15.33%)
Sep 06, 2013 1146 1155 1135 1148 0 -1.70(-0.15%)
Sep 05, 2013 1141 1157 1138 1150 0 -7.04(-0.61%)
Sep 04, 2013 1146 1159 1144 1157 0 +12.83(+1.12%)
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.