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 28, 2014 1179 1189 1176 1183 0 +1.59(+0.13%)
Nov 26, 2014 1182 1182 1182 1182 0 +10.91(+0.93%)
Nov 25, 2014 1167 1175 1161 1171 0 +7.27(+0.62%)
Nov 24, 2014 1155 1167 1152 1163 0 +12.15(+1.06%)
Nov 21, 2014 1165 1168 1149 1151 0 -9.18(-0.79%)
Nov 20, 2014 1155 1164 1150 1160 0 +5.86(+0.51%)
Nov 19, 2014 1160 1162 1149 1155 0 -8.10(-0.70%)
Nov 18, 2014 1160 1169 1156 1163 0 +9.02(+0.78%)
Nov 17, 2014 1153 1163 1144 1154 0 -0.95(-0.08%)
Nov 14, 2014 1160 1168 1149 1155 0 -8.96(-0.77%)
Nov 13, 2014 1161 1170 1156 1164 0 +4.02(+0.35%)
Nov 12, 2014 1154 1164 1147 1160 0 +0.83(+0.07%)
Nov 11, 2014 1152 1162 1148 1159 0 +7.94(+0.69%)
Nov 10, 2014 1148 1155 1138 1151 0 +12.68(+1.11%)
Nov 07, 2014 1139 1149 1120 1138 0 -34.45(-2.94%)
Nov 06, 2014 1171 1180 1163 1173 0 -3.69(-0.31%)
Nov 05, 2014 1183 1186 1172 1176 0 -0.55(-0.05%)
Nov 04, 2014 1175 1183 1168 1177 0 -2.23(-0.19%)
Nov 03, 2014 1182 1186 1171 1179 0 -2.94(-0.25%)
Oct 31, 2014 1184 1189 1174 1182 0 +6.14(+0.52%)
Oct 30, 2014 1153 1182 1149 1176 0 +19.59(+1.69%)
Oct 28, 2014 1147 1158 1141 1156 0 +10.09(+0.88%)
Oct 27, 2014 1144 1150 1140 1146 0 +1.39(+0.12%)
Oct 24, 2014 1140 1148 1135 1145 0 +12.80(+1.13%)
Oct 23, 2014 1125 1138 1119 1132 0 +10.88(+0.97%)
Oct 21, 2014 1105 1123 1101 1121 0 +17.61(+1.60%)
Oct 20, 2014 1093 1105 1089 1103 0 +7.59(+0.69%)
Oct 17, 2014 1091 1106 1083 1096 0 +23.11(+2.15%)
Oct 16, 2014 1059 1081 1057 1073 0 -5.44(-0.50%)
Oct 15, 2014 1072 1087 1058 1078 0 -2.75(-0.25%)
Oct 14, 2014 1087 1094 1078 1081 0 -8.27(-0.76%)
Oct 13, 2014 1088 1103 1084 1089 0 -0.95(-0.09%)
Oct 10, 2014 1096 1106 1088 1090 0 -7.78(-0.71%)
Oct 09, 2014 1112 1118 1095 1098 0 -18.64(-1.67%)
Oct 08, 2014 1100 1119 1093 1117 0 +19.76(+1.80%)
Oct 07, 2014 1102 1108 1095 1097 0 -9.12(-0.82%)
Oct 06, 2014 1113 1116 1100 1106 0 -9.19(-0.82%)
Oct 03, 2014 1112 1124 1106 1115 0 +3.46(+0.31%)
Oct 02, 2014 1107 1117 1097 1112 0 +9.08(+0.82%)
Oct 01, 2014 1112 1116 1098 1103 0 -4.70(-0.42%)
Sep 30, 2014 1110 1116 1103 1107 0 +2.60(+0.24%)
Sep 29, 2014 1096 1109 1095 1105 0 +3.44(+0.31%)
Sep 26, 2014 1106 1109 1097 1101 0 -5.33(-0.48%)
Sep 25, 2014 1117 1120 1103 1107 0 -17.85(-1.59%)
Sep 19, 2014 1128 1132 1121 1124 0 -2.13(-0.19%)
Sep 18, 2014 1118 1130 1115 1127 0 +9.58(+0.86%)
Sep 17, 2014 1121 1127 1109 1117 0 -6.02(-0.54%)
Sep 16, 2014 1118 1128 1114 1123 0 -3.86(-0.34%)
Sep 15, 2014 1132 1135 1124 1127 0 -2.17(-0.19%)
Sep 12, 2014 1134 1135 1124 1129 0 -6.31(-0.56%)
Sep 11, 2014 1133 1139 1129 1135 0 +15.32(+1.37%)
Sep 10, 2014 1120 1125 1116 1120 0 -1.62(-0.14%)
Sep 09, 2014 1122 1131 1118 1122 0 +1.61(+0.14%)
Sep 08, 2014 1115 1124 1112 1120 0 +6.17(+0.55%)
Sep 05, 2014 1109 1117 1106 1114 0 +3.55(+0.32%)
Sep 04, 2014 1118 1122 1106 1110 0 -11.51(-1.03%)
Sep 03, 2014 1126 1130 1119 1122 0 +2.70(+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.