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 (%)
Apr 30, 2019 1116 1125 1100 1116 0 +2.59(+0.23%)
Apr 29, 2019 1106 1120 1099 1114 0 +17.31(+1.58%)
Apr 26, 2019 1083 1099 1077 1097 0 +25.06(+2.34%)
Apr 25, 2019 1068 1077 1062 1072 0 -1.16(-0.11%)
Apr 24, 2019 1065 1081 1062 1073 0 +10.09(+0.95%)
Apr 23, 2019 1045 1067 1044 1063 0 +25.98(+2.51%)
Apr 22, 2019 1045 1050 1034 1037 0 -10.33(-0.99%)
Apr 18, 2019 1040 1055 1037 1047 0 -4.26(-0.41%)
Apr 17, 2019 1091 1091 1048 1051 0 -45.20(-4.12%)
Apr 16, 2019 1116 1121 1093 1096 0 -7.80(-0.71%)
Apr 15, 2019 1105 1112 1094 1104 0 +2.58(+0.23%)
Apr 12, 2019 1108 1115 1097 1102 0 -0.48(-0.04%)
Apr 11, 2019 1113 1116 1097 1102 0 -3.59(-0.32%)
Apr 10, 2019 1099 1110 1095 1106 0 +7.66(+0.70%)
Apr 09, 2019 1098 1103 1091 1098 0 +0.28(+0.03%)
Apr 08, 2019 1104 1106 1093 1098 0 -5.60(-0.51%)
Apr 05, 2019 1098 1109 1095 1103 0 +4.39(+0.40%)
Apr 04, 2019 1104 1109 1094 1099 0 -2.86(-0.26%)
Apr 03, 2019 1103 1113 1097 1102 0 +8.66(+0.79%)
Apr 02, 2019 1092 1098 1087 1093 0 +4.22(+0.39%)
Apr 01, 2019 1087 1091 1081 1089 0 +8.94(+0.83%)
Mar 29, 2019 1074 1083 1062 1080 0 +16.80(+1.58%)
Mar 28, 2019 1068 1070 1058 1063 0 +5.92(+0.56%)
Mar 27, 2019 1062 1068 1048 1057 0 -5.82(-0.55%)
Mar 26, 2019 1069 1074 1057 1063 0 +5.01(+0.47%)
Mar 25, 2019 1062 1066 1049 1058 0 +7.94(+0.76%)
Mar 22, 2019 1068 1073 1049 1050 0 -33.70(-3.11%)
Mar 21, 2019 1075 1091 1073 1084 0 -4.35(-0.40%)
Mar 20, 2019 1085 1100 1072 1088 0 +12.07(+1.12%)
Mar 19, 2019 1066 1083 1061 1076 0 +14.97(+1.41%)
Mar 18, 2019 1067 1073 1053 1061 0 -4.66(-0.44%)
Mar 15, 2019 1074 1080 1060 1066 0 -4.12(-0.39%)
Mar 14, 2019 1071 1076 1061 1070 0 -1.24(-0.12%)
Mar 13, 2019 1058 1076 1054 1071 0 +29.07(+2.79%)
Mar 12, 2019 1039 1049 1034 1042 0 +15.63(+1.52%)
Mar 11, 2019 1020 1031 1015 1026 0 +9.61(+0.95%)
Mar 08, 2019 1013 1021 1008 1017 0 -2.45(-0.24%)
Mar 07, 2019 1028 1033 1015 1019 0 -11.52(-1.12%)
Mar 06, 2019 1053 1055 1029 1031 0 -30.16(-2.84%)
Mar 05, 2019 1076 1080 1057 1061 0 -4.64(-0.44%)
Mar 04, 2019 1069 1077 1056 1066 0 -26.42(-2.42%)
Mar 01, 2019 1097 1104 1090 1092 0 +0.96(+0.09%)
Feb 28, 2019 1083 1097 1078 1091 0 +4.15(+0.38%)
Feb 27, 2019 1095 1097 1082 1087 0 -11.04(-1.01%)
Feb 26, 2019 1104 1108 1094 1098 0 -19.10(-1.71%)
Feb 25, 2019 1125 1131 1115 1117 0 -4.53(-0.40%)
Feb 22, 2019 1123 1131 1113 1122 0 -3.73(-0.33%)
Feb 21, 2019 1126 1134 1119 1125 0 -2.13(-0.19%)
Feb 20, 2019 1127 1137 1121 1127 0 +25.29(+2.29%)
Feb 19, 2019 1100 1110 1089 1102 0 -7.69(-0.69%)
Feb 15, 2019 1105 1116 1095 1110 0 +21.42(+1.97%)
Feb 14, 2019 1085 1094 1065 1088 0 +2.89(+0.27%)
Feb 13, 2019 1083 1090 1074 1086 0 +10.75(+1.00%)
Feb 12, 2019 1072 1078 1064 1075 0 +22.62(+2.15%)
Feb 11, 2019 1058 1060 1048 1052 0 -7.55(-0.71%)
Feb 08, 2019 1068 1070 1048 1060 0 -13.87(-1.29%)
Feb 07, 2019 1067 1089 1062 1074 0 +2.35(+0.22%)
Feb 06, 2019 1078 1083 1067 1071 0 -9.29(-0.86%)
Feb 05, 2019 1079 1092 1074 1081 0 +23.90(+2.26%)
Feb 04, 2019 1049 1060 1045 1057 0 +5.48(+0.52%)
Feb 01, 2019 1049 1057 1041 1051 0 -2.28(-0.22%)
Jan 31, 2019 1051 1061 1045 1053 0 +5.32(+0.51%)
Jan 30, 2019 1048 1060 1039 1048 0 +7.94(+0.76%)
Jan 29, 2019 1046 1050 1033 1040 0 -0.39(-0.04%)
Jan 28, 2019 1047 1050 1033 1041 0 -8.77(-0.84%)
Jan 25, 2019 1051 1058 1044 1049 0 +27.08(+2.65%)
Jan 24, 2019 1033 1036 1017 1022 0 -9.69(-0.94%)
Jan 23, 2019 1033 1043 1025 1032 0 +5.77(+0.56%)
Jan 22, 2019 1031 1034 1020 1026 0 -9.83(-0.95%)
Jan 18, 2019 1036 1042 1031 1036 0 +8.30(+0.81%)
Jan 17, 2019 1021 1037 1018 1028 0 +4.89(+0.48%)
Jan 16, 2019 1025 1034 1019 1023 0 +6.53(+0.64%)
Jan 15, 2019 1009 1021 1003 1016 0 +12.31(+1.23%)
Jan 14, 2019 998.13 1012 995.14 1004 0 -4.76(-0.47%)
Jan 11, 2019 997.28 1011 992.10 1009 0 +3.77(+0.38%)
Jan 10, 2019 990.80 1009 988.20 1005 0 -0.11(-0.01%)
Jan 09, 2019 1005 1013 999.16 1005 0 +21.37(+2.17%)
Jan 08, 2019 993.23 997.40 968.95 983.73 0 -1.85(-0.19%)
Jan 07, 2019 979.08 995.47 972.46 985.58 0 +1.47(+0.15%)
Jan 04, 2019 952.06 988.78 948.54 984.12 0 +64.51(+7.01%)
Jan 03, 2019 938.39 945.99 915.24 919.61 0 -31.61(-3.32%)
Jan 02, 2019 941.09 955.42 933.34 951.22 0 +3.54(+0.37%)
Dec 31, 2018 941.88 951.61 936.41 947.68 0 +9.78(+1.04%)
Dec 28, 2018 946.38 952.01 932.70 937.90 0 -9.47(-1.00%)
Dec 27, 2018 941.90 950.31 921.96 947.37 0 +6.91(+0.73%)
Dec 26, 2018 918.64 940.78 905.67 940.47 0 +24.04(+2.62%)
Dec 24, 2018 917.37 931.64 908.48 916.43 0 -3.03(-0.33%)
Dec 21, 2018 949.17 953.76 916.05 919.47 0 -36.99(-3.87%)
Dec 20, 2018 978.53 980.49 950.62 956.46 0 -12.75(-1.32%)
Dec 19, 2018 1004 1009 963.86 969.20 0 -23.48(-2.37%)
Dec 18, 2018 1007 1017 989.67 992.68 0 -11.95(-1.19%)
Dec 17, 2018 1010 1019 996.17 1005 0 -16.87(-1.65%)
Dec 14, 2018 1036 1040 1014 1022 0 -23.13(-2.21%)
Dec 13, 2018 1051 1059 1040 1045 0 -10.97(-1.04%)
Dec 12, 2018 1056 1071 1051 1056 0 +17.79(+1.71%)
Dec 11, 2018 1059 1068 1032 1038 0 -19.18(-1.81%)
Dec 10, 2018 1056 1065 1040 1057 0 -5.55(-0.52%)
Dec 07, 2018 1073 1081 1052 1063 0 -72.58(-6.39%)
Dec 06, 2018 1136 1144 1106 1135 0 -38.96(-3.32%)
Dec 04, 2018 1206 1209 1172 1174 0 -34.49(-2.85%)
Dec 03, 2018 1208 1213 1198 1209 0 +20.36(+1.71%)
Nov 30, 2018 1187 1193 1177 1188 0 -5.75(-0.48%)
Nov 29, 2018 1192 1202 1185 1194 0 -2.56(-0.21%)
Nov 28, 2018 1172 1200 1170 1197 0 +30.75(+2.64%)
Nov 27, 2018 1148 1172 1143 1166 0 +30.54(+2.69%)
Nov 26, 2018 1122 1138 1115 1135 0 +13.18(+1.17%)
Nov 23, 2018 1113 1126 1109 1122 0 +12.84(+1.16%)
Nov 21, 2018 1109 1109 1109 1109 0 +21.25(+1.95%)
Nov 20, 2018 1097 1109 1085 1088 0 -34.81(-3.10%)
Nov 19, 2018 1141 1146 1120 1123 0 -30.02(-2.60%)
Nov 16, 2018 1155 1171 1142 1153 0 -13.03(-1.12%)
Nov 15, 2018 1159 1169 1146 1166 0 +6.32(+0.55%)
Nov 14, 2018 1169 1174 1152 1160 0 +6.42(+0.56%)
Nov 13, 2018 1176 1185 1149 1153 0 -17.40(-1.49%)
Nov 12, 2018 1192 1194 1166 1170 0 -22.67(-1.90%)
Nov 09, 2018 1196 1206 1185 1193 0 -24.94(-2.05%)
Nov 08, 2018 1231 1242 1205 1218 0 -58.17(-4.56%)
Nov 07, 2018 1266 1299 1262 1276 0 +96.40(+8.17%)
Nov 06, 2018 1166 1183 1162 1180 0 +15.69(+1.35%)
Nov 05, 2018 1161 1170 1154 1164 0 +13.16(+1.14%)
Nov 02, 2018 1174 1182 1144 1151 0 -20.45(-1.75%)
Nov 01, 2018 1160 1179 1153 1171 0 +10.76(+0.93%)
Oct 31, 2018 1166 1175 1156 1161 0 +1.85(+0.16%)
Oct 30, 2018 1145 1165 1138 1159 0 -3.41(-0.29%)
Oct 29, 2018 1171 1183 1154 1162 0 -0.90(-0.08%)
Oct 26, 2018 1162 1176 1143 1163 0 +16.86(+1.47%)
Oct 24, 2018 1174 1183 1145 1146 0 -47.98(-4.02%)
Oct 23, 2018 1180 1199 1171 1194 0 +14.69(+1.25%)
Oct 22, 2018 1192 1199 1174 1180 0 -10.09(-0.85%)
Oct 19, 2018 1209 1214 1185 1190 0 -4.69(-0.39%)
Oct 18, 2018 1191 1213 1181 1194 0 -22.23(-1.83%)
Oct 17, 2018 1208 1228 1191 1217 0 -148.12(-10.85%)
Oct 16, 2018 1360 1368 1351 1365 0 +20.54(+1.53%)
Oct 15, 2018 1335 1358 1329 1344 0 +9.83(+0.74%)
Oct 12, 2018 1352 1357 1320 1334 0 -12.36(-0.92%)
Oct 11, 2018 1376 1378 1341 1347 0 -34.90(-2.53%)
Oct 10, 2018 1403 1407 1379 1382 0 -29.17(-2.07%)
Oct 09, 2018 1390 1418 1388 1411 0 +8.96(+0.64%)
Oct 08, 2018 1395 1408 1385 1402 0 +1.44(+0.10%)
Oct 05, 2018 1403 1415 1393 1400 0 -6.03(-0.43%)
Oct 04, 2018 1416 1422 1395 1406 0 -14.77(-1.04%)
Oct 03, 2018 1434 1436 1416 1421 0 -6.11(-0.43%)
Oct 02, 2018 1428 1438 1416 1427 0 -9.87(-0.69%)
Oct 01, 2018 1431 1452 1425 1437 0 +33.57(+2.39%)
Sep 28, 2018 1398 1409 1397 1404 0 -1.71(-0.12%)
Sep 27, 2018 1402 1416 1397 1405 0 +3.87(+0.28%)
Sep 26, 2018 1399 1415 1395 1401 0 +1.53(+0.11%)
Sep 25, 2018 1405 1410 1398 1400 0 +5.42(+0.39%)
Sep 24, 2018 1392 1399 1384 1394 0 +8.50(+0.61%)
Sep 21, 2018 1397 1401 1382 1386 0 -19.69(-1.40%)
Sep 20, 2018 1399 1409 1395 1406 0 +11.35(+0.81%)
Sep 19, 2018 1398 1403 1389 1394 0 -8.03(-0.57%)
Sep 18, 2018 1399 1414 1395 1402 0 -3.82(-0.27%)
Sep 17, 2018 1412 1418 1402 1406 0 -9.73(-0.69%)
Sep 14, 2018 1420 1426 1409 1416 0 -1.94(-0.14%)
Sep 13, 2018 1414 1423 1402 1418 0 +42.05(+3.06%)
Sep 12, 2018 1369 1382 1365 1376 0 +16.33(+1.20%)
Sep 11, 2018 1360 1368 1351 1359 0 -0.74(-0.05%)
Sep 10, 2018 1364 1370 1357 1360 0 -1.29(-0.09%)
Sep 07, 2018 1360 1370 1355 1361 0 -4.39(-0.32%)
Sep 06, 2018 1362 1375 1356 1366 0 +3.86(+0.28%)
Sep 05, 2018 1362 1369 1352 1362 0 -8.24(-0.60%)
Sep 04, 2018 1371 1383 1357 1370 0 -6.54(-0.48%)
Aug 31, 2018 1377 1377 1377 1377 0 +4.02(+0.29%)
Aug 30, 2018 1383 1395 1363 1373 0 -65.92(-4.58%)
Aug 29, 2018 1427 1446 1425 1439 0 +24.95(+1.76%)
Aug 28, 2018 1415 1420 1406 1414 0 +13.98(+1.00%)
Aug 27, 2018 1395 1406 1389 1400 0 +12.27(+0.88%)
Aug 24, 2018 1385 1392 1374 1388 0 +10.09(+0.73%)
Aug 23, 2018 1381 1388 1369 1377 0 -3.66(-0.27%)
Aug 22, 2018 1388 1396 1376 1381 0 +14.15(+1.04%)
Aug 21, 2018 1367 1376 1358 1367 0 +9.49(+0.70%)
Aug 20, 2018 1359 1364 1352 1357 0 +4.83(+0.36%)
Aug 17, 2018 1349 1359 1342 1353 0 +2.31(+0.17%)
Aug 16, 2018 1345 1359 1341 1350 0 +16.48(+1.24%)
Aug 15, 2018 1341 1344 1324 1334 0 -16.00(-1.19%)
Aug 14, 2018 1349 1359 1342 1350 0 +4.54(+0.34%)
Aug 13, 2018 1344 1351 1337 1345 0 +5.36(+0.40%)
Aug 10, 2018 1340 1350 1333 1340 0 -17.25(-1.27%)
Aug 09, 2018 1364 1367 1355 1357 0 -9.90(-0.72%)
Aug 08, 2018 1366 1376 1353 1367 0 -11.94(-0.87%)
Aug 07, 2018 1380 1386 1365 1379 0 -0.04(-0.00%)
Aug 06, 2018 1383 1391 1372 1379 0 -10.67(-0.77%)
Aug 03, 2018 1377 1393 1371 1390 0 +10.59(+0.77%)
Aug 02, 2018 1345 1385 1343 1379 0 +32.66(+2.43%)
Aug 01, 2018 1344 1360 1338 1346 0 +14.86(+1.12%)
Jul 31, 2018 1333 1341 1324 1332 0 -17.07(-1.27%)
Jul 30, 2018 1355 1359 1345 1349 0 -7.69(-0.57%)
Jul 27, 2018 1367 1368 1352 1356 0 -1.23(-0.09%)
Jul 26, 2018 1356 1363 1350 1358 0 +11.09(+0.82%)
Jul 25, 2018 1347 1352 1330 1346 0 -3.95(-0.29%)
Jul 24, 2018 1361 1364 1346 1350 0 +1.87(+0.14%)
Jul 23, 2018 1342 1351 1339 1349 0 +3.41(+0.25%)
Jul 20, 2018 1347 1354 1342 1345 0 -9.89(-0.73%)
Jul 19, 2018 1349 1359 1342 1355 0 +1.70(+0.13%)
Jul 18, 2018 1355 1362 1348 1353 0 -10.74(-0.79%)
Jul 17, 2018 1364 1373 1359 1364 0 +4.23(+0.31%)
Jul 16, 2018 1361 1366 1355 1360 0 +5.01(+0.37%)
Jul 13, 2018 1348 1359 1346 1355 0 +4.26(+0.32%)
Jul 12, 2018 1343 1356 1336 1351 0 +25.49(+1.92%)
Jul 11, 2018 1330 1336 1322 1325 0 -18.64(-1.39%)
Jul 10, 2018 1347 1354 1339 1344 0 -5.50(-0.41%)
Jul 09, 2018 1344 1354 1339 1349 0 -0.35(-0.03%)
Jul 06, 2018 1345 1355 1339 1350 0 +18.91(+1.42%)
Jul 05, 2018 1325 1335 1317 1331 0 -21.93(-1.62%)
Jul 03, 2018 1353 1353 1353 1353 0 +0.82(+0.06%)
Jul 02, 2018 1343 1355 1339 1352 0 -4.14(-0.31%)
Jun 29, 2018 1360 1366 1353 1356 0 +4.41(+0.33%)
Jun 28, 2018 1349 1355 1331 1352 0 -4.58(-0.34%)
Jun 27, 2018 1371 1376 1354 1356 0 -15.03(-1.10%)
Jun 26, 2018 1368 1376 1359 1371 0 +1.78(+0.13%)
Jun 25, 2018 1381 1383 1360 1369 0 -15.91(-1.15%)
Jun 22, 2018 1386 1395 1375 1385 0 +12.83(+0.93%)
Jun 21, 2018 1386 1390 1369 1372 0 -9.74(-0.70%)
Jun 20, 2018 1383 1388 1372 1382 0 +3.06(+0.22%)
Jun 19, 2018 1366 1382 1365 1379 0 +1.20(+0.09%)
Jun 18, 2018 1377 1383 1368 1378 0 -15.82(-1.14%)
Jun 15, 2018 1394 1398 1383 1394 0 +9.20(+0.66%)
Jun 14, 2018 1385 1393 1372 1385 0 -0.82(-0.06%)
Jun 13, 2018 1392 1395 1379 1385 0 +2.58(+0.19%)
Jun 12, 2018 1384 1391 1379 1383 0 -3.89(-0.28%)
Jun 11, 2018 1379 1395 1371 1387 0 +3.38(+0.24%)
Jun 08, 2018 1370 1386 1363 1383 0 +17.79(+1.30%)
Jun 07, 2018 1373 1378 1361 1366 0 -6.86(-0.50%)
Jun 06, 2018 1364 1374 1351 1372 0 +19.47(+1.44%)
Jun 05, 2018 1355 1361 1344 1353 0 +13.01(+0.97%)
Jun 04, 2018 1342 1347 1331 1340 0 +7.75(+0.58%)
Jun 01, 2018 1339 1340 1322 1332 0 -5.39(-0.40%)
May 31, 2018 1350 1354 1332 1338 0 -25.37(-1.86%)
May 30, 2018 1357 1369 1345 1363 0 +25.62(+1.92%)
May 29, 2018 1345 1349 1328 1337 0 -17.20(-1.27%)
May 25, 2018 1354 1354 1354 1354 0 +0.71(+0.05%)
May 24, 2018 1359 1362 1346 1354 0 -3.85(-0.28%)
May 23, 2018 1347 1359 1344 1358 0 -2.18(-0.16%)
May 22, 2018 1362 1369 1355 1360 0 -7.21(-0.53%)
May 21, 2018 1374 1378 1364 1367 0 -7.31(-0.53%)
May 18, 2018 1374 1380 1367 1374 0 -3.38(-0.25%)
May 17, 2018 1368 1385 1365 1378 0 +24.12(+1.78%)
May 16, 2018 1345 1357 1342 1354 0 +5.64(+0.42%)
May 15, 2018 1345 1351 1338 1348 0 -7.03(-0.52%)
May 14, 2018 1357 1361 1349 1355 0 +8.73(+0.65%)
May 11, 2018 1343 1354 1334 1346 0 +2.01(+0.15%)
May 10, 2018 1339 1351 1334 1344 0 +9.94(+0.74%)
May 09, 2018 1328 1338 1325 1334 0 +7.08(+0.53%)
May 08, 2018 1338 1342 1322 1327 0 -10.97(-0.82%)
May 07, 2018 1340 1348 1328 1338 0 +1.74(+0.13%)
May 04, 2018 1319 1357 1311 1336 0 +13.73(+1.04%)
May 03, 2018 1332 1339 1312 1323 0 -24.40(-1.81%)
May 02, 2018 1344 1361 1339 1347 0 +18.17(+1.37%)
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.