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 29, 2018 1369 1369 1369 1369 0 +9.66(+0.71%)
Mar 28, 2018 1358 1372 1350 1359 0 +13.04(+0.97%)
Mar 27, 2018 1355 1366 1340 1346 0 -0.80(-0.06%)
Mar 26, 2018 1352 1358 1327 1347 0 +7.86(+0.59%)
Mar 23, 2018 1355 1362 1337 1339 0 -14.16(-1.05%)
Mar 22, 2018 1363 1374 1349 1353 0 -16.12(-1.18%)
Mar 21, 2018 1370 1382 1361 1369 0 +6.92(+0.51%)
Mar 20, 2018 1375 1380 1359 1362 0 -14.27(-1.04%)
Mar 19, 2018 1380 1384 1366 1376 0 -2.34(-0.17%)
Mar 16, 2018 1385 1392 1373 1379 0 -8.23(-0.59%)
Mar 15, 2018 1391 1396 1381 1387 0 -7.49(-0.54%)
Mar 14, 2018 1406 1407 1381 1395 0 -9.79(-0.70%)
Mar 13, 2018 1429 1432 1396 1404 0 -31.20(-2.17%)
Mar 12, 2018 1426 1439 1415 1436 0 +1.14(+0.08%)
Mar 09, 2018 1430 1442 1417 1434 0 +6.49(+0.45%)
Mar 08, 2018 1420 1445 1412 1428 0 +5.14(+0.36%)
Mar 07, 2018 1423 1425 1415 1423 0 +10.67(+0.76%)
Mar 06, 2018 1409 1417 1400 1412 0 +3.47(+0.25%)
Mar 05, 2018 1389 1413 1384 1409 0 +5.41(+0.39%)
Mar 02, 2018 1389 1409 1376 1403 0 +8.26(+0.59%)
Mar 01, 2018 1412 1415 1377 1395 0 -28.56(-2.01%)
Feb 28, 2018 1447 1451 1423 1424 0 -12.31(-0.86%)
Feb 27, 2018 1436 1447 1426 1436 0 -28.64(-1.96%)
Feb 26, 2018 1461 1472 1448 1464 0 +0.46(+0.03%)
Feb 23, 2018 1449 1467 1439 1464 0 +16.94(+1.17%)
Feb 22, 2018 1446 1454 1440 1447 0 +4.37(+0.30%)
Feb 21, 2018 1447 1464 1438 1443 0 +2.59(+0.18%)
Feb 20, 2018 1447 1454 1434 1440 0 -24.16(-1.65%)
Feb 16, 2018 1464 1464 1464 1464 0 +6.75(+0.46%)
Feb 15, 2018 1461 1467 1442 1458 0 +2.23(+0.15%)
Feb 14, 2018 1414 1458 1410 1455 0 +25.76(+1.80%)
Feb 13, 2018 1420 1435 1416 1430 0 +4.06(+0.28%)
Feb 12, 2018 1420 1437 1409 1425 0 +13.39(+0.95%)
Feb 09, 2018 1413 1423 1375 1412 0 +17.12(+1.23%)
Feb 08, 2018 1430 1451 1390 1395 0 -41.51(-2.89%)
Feb 07, 2018 1430 1450 1428 1436 0 -1.10(-0.08%)
Feb 06, 2018 1397 1445 1390 1438 0 +10.38(+0.73%)
Feb 05, 2018 1454 1464 1410 1427 0 -32.34(-2.22%)
Feb 02, 2018 1476 1479 1457 1460 0 -47.15(-3.13%)
Feb 01, 2018 1506 1514 1488 1507 0 -17.57(-1.15%)
Jan 31, 2018 1539 1541 1515 1524 0 -5.69(-0.37%)
Jan 30, 2018 1534 1542 1520 1530 0 +0.37(+0.02%)
Jan 29, 2018 1525 1536 1523 1530 0 -4.19(-0.27%)
Jan 26, 2018 1528 1536 1523 1534 0 +15.05(+0.99%)
Jan 25, 2018 1524 1527 1508 1519 0 +4.26(+0.28%)
Jan 24, 2018 1525 1529 1509 1514 0 -0.62(-0.04%)
Jan 23, 2018 1515 1523 1503 1515 0 +13.03(+0.87%)
Jan 22, 2018 1500 1505 1488 1502 0 +1.33(+0.09%)
Jan 19, 2018 1491 1502 1486 1501 0 +19.17(+1.29%)
Jan 18, 2018 1487 1492 1475 1482 0 -5.78(-0.39%)
Jan 17, 2018 1482 1494 1472 1487 0 +5.86(+0.40%)
Jan 16, 2018 1486 1490 1474 1481 0 -2.69(-0.18%)
Jan 12, 2018 1484 1484 1484 1484 0 -6.67(-0.45%)
Jan 11, 2018 1475 1495 1472 1491 0 +19.65(+1.34%)
Jan 10, 2018 1472 1477 1460 1471 0 -12.25(-0.83%)
Jan 09, 2018 1467 1488 1462 1483 0 +19.29(+1.32%)
Jan 08, 2018 1469 1473 1457 1464 0 +1.82(+0.12%)
Jan 05, 2018 1459 1466 1450 1462 0 +13.35(+0.92%)
Jan 04, 2018 1444 1454 1438 1449 0 +24.30(+1.71%)
Jan 03, 2018 1421 1428 1414 1425 0 +5.62(+0.40%)
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.