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 (%)
Mar 28, 2013 1346 1346 1346 0 +3.78(+0.28%)
Mar 27, 2013 1330 1346 1326 1342 0 +4.17(+0.31%)
Mar 26, 2013 1334 1343 1329 1338 0 +4.86(+0.36%)
Mar 25, 2013 1333 1342 1327 1333 0 -0.32(-0.02%)
Mar 22, 2013 1333 1342 1326 1333 0 +5.32(+0.40%)
Mar 21, 2013 1328 1341 1323 1328 0 -9.48(-0.71%)
Mar 20, 2013 1328 1344 1326 1338 0 +16.45(+1.25%)
Mar 19, 2013 1319 1332 1311 1321 0 +2.06(+0.16%)
Mar 18, 2013 1320 1329 1314 1319 0 -15.80(-1.18%)
Mar 15, 2013 1330 1343 1327 1335 0 +3.99(+0.30%)
Mar 14, 2013 1320 1336 1314 1331 0 +11.04(+0.84%)
Mar 13, 2013 1317 1325 1312 1320 0 -1.21(-0.09%)
Mar 12, 2013 1324 1331 1316 1321 0 -1.92(-0.15%)
Mar 11, 2013 1319 1329 1316 1323 0 +4.96(+0.38%)
Mar 08, 2013 1318 1325 1308 1318 0 -4.66(-0.35%)
Mar 07, 2013 1329 1335 1316 1323 0 -16.56(-1.24%)
Mar 06, 2013 1345 1351 1332 1339 0 +17.06(+1.29%)
Mar 05, 2013 1312 1329 1308 1322 0 +8.70(+0.66%)
Mar 04, 2013 1300 1316 1296 1314 0 +5.37(+0.41%)
Mar 01, 2013 1298 1312 1293 1308 0 +2.71(+0.21%)
Feb 28, 2013 1307 1316 1299 1305 0 +0.40(+0.03%)
Feb 27, 2013 1293 1310 1289 1305 0 +8.39(+0.65%)
Feb 26, 2013 1296 1304 1283 1297 0 -8.47(-0.65%)
Feb 22, 2013 1300 1311 1295 1305 0 +13.84(+1.07%)
Feb 21, 2013 1296 1304 1284 1291 0 -9.35(-0.72%)
Feb 20, 2013 1307 1319 1296 1301 0 -3.44(-0.26%)
Feb 15, 2013 1304 1304 1304 0 -8.94(-0.68%)
Feb 14, 2013 1311 1321 1301 1313 0 -0.24(-0.02%)
Feb 13, 2013 1309 1321 1306 1313 0 +8.60(+0.66%)
Feb 12, 2013 1304 1312 1296 1305 0 -0.09(-0.01%)
Feb 11, 2013 1305 1311 1299 1305 0 -1.91(-0.15%)
Feb 08, 2013 1300 1314 1298 1307 0 +1.19(+0.09%)
Feb 07, 2013 1299 1308 1292 1305 0 +5.62(+0.43%)
Feb 06, 2013 1286 1301 1281 1300 0 +12.79(+0.99%)
Feb 04, 2013 1297 1304 1283 1287 0 -19.66(-1.50%)
Feb 01, 2013 1302 1312 1290 1307 0 +8.97(+0.69%)
Jan 31, 2013 1293 1305 1284 1298 0 -0.28(-0.02%)
Jan 30, 2013 1301 1308 1290 1298 0 -3.34(-0.26%)
Jan 29, 2013 1291 1305 1287 1301 0 +11.50(+0.89%)
Jan 28, 2013 1293 1300 1284 1290 0 -6.20(-0.48%)
Jan 25, 2013 1297 1303 1289 1296 0 +5.73(+0.44%)
Jan 24, 2013 1282 1296 1281 1290 0 +7.29(+0.57%)
Jan 23, 2013 1286 1291 1277 1283 0 +0.51(+0.04%)
Jan 22, 2013 1271 1287 1268 1283 0 +14.09(+1.11%)
Jan 18, 2013 1268 1268 1268 0 +1.27(+0.10%)
Jan 17, 2013 1263 1275 1258 1267 0 +12.07(+0.96%)
Jan 16, 2013 1247 1261 1243 1255 0 +6.65(+0.53%)
Jan 15, 2013 1233 1251 1230 1248 0 +11.40(+0.92%)
Jan 14, 2013 1232 1244 1231 1237 0 +8.42(+0.69%)
Jan 12, 2013 1232 1240 1222 1229 0 +0.00(+0.00%)
Jan 11, 2013 1232 1240 1222 1229 0 -6.06(-0.49%)
Jan 10, 2013 1232 1242 1221 1235 0 +1.94(+0.16%)
Jan 09, 2013 1232 1240 1223 1233 0 -8.11(-0.65%)
Jan 08, 2013 1239 1250 1230 1241 0 -0.50(-0.04%)
Jan 07, 2013 1236 1249 1228 1241 0 -3.66(-0.29%)
Jan 04, 2013 1243 1251 1234 1245 0 +7.10(+0.57%)
Jan 03, 2013 1244 1253 1230 1238 0 -13.36(-1.07%)
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.