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 (%)
Aug 31, 2011 1469 1525 1488 1503 0 +12.21(+0.82%)
Aug 30, 2011 1443 1499 1463 1491 0 -8.31(-0.55%)
Aug 29, 2011 1443 1503 1472 1499 0 +27.56(+1.87%)
Aug 26, 2011 1399 1475 1413 1472 0 +44.36(+3.11%)
Aug 25, 2011 1428 1468 1414 1427 0 -53.75(-3.63%)
Aug 24, 2011 1450 1498 1457 1481 0 -22.87(-1.52%)
Aug 23, 2011 1438 1505 1456 1504 0 +54.44(+3.76%)
Aug 22, 2011 1447 1482 1443 1449 0 +6.83(+0.47%)
Aug 19, 2011 1403 1474 1429 1443 0 -18.87(-1.29%)
Aug 18, 2011 1449 1486 1444 1462 0 -56.34(-3.71%)
Aug 17, 2011 1500 1547 1508 1518 0 -3.92(-0.26%)
Aug 16, 2011 1489 1545 1511 1522 0 -14.79(-0.96%)
Aug 15, 2011 1527 1544 1514 1537 0 +42.95(+2.88%)
Aug 12, 2011 1457 1509 1478 1494 0 +15.24(+1.03%)
Aug 11, 2011 1411 1495 1437 1478 0 +42.68(+2.97%)
Aug 10, 2011 1440 1487 1425 1436 0 -32.44(-2.21%)
Aug 09, 2011 1483 1472 1385 1468 0 +61.75(+4.39%)
Aug 08, 2011 1450 1504 1396 1406 0 -121.63(-7.96%)
Aug 05, 2011 1520 1561 1500 1528 0 -12.17(-0.79%)
Aug 04, 2011 1559 1604 1536 1540 0 -61.73(-3.85%)
Aug 03, 2011 1561 1616 1568 1602 0 +2.73(+0.17%)
Aug 02, 2011 1587 1637 1591 1599 0 -30.61(-1.88%)
Aug 01, 2011 1670 1706 1612 1630 0 -55.62(-3.30%)
Jul 29, 2011 1649 1698 1670 1685 0 -11.10(-0.65%)
Jul 28, 2011 1669 1714 1689 1697 0 +1.74(+0.10%)
Jul 27, 2011 1697 1732 1691 1695 0 -44.13(-2.54%)
Jul 26, 2011 1708 1750 1728 1739 0 +15.58(+0.90%)
Jul 25, 2011 1687 1736 1712 1723 0 -1.91(-0.11%)
Jul 22, 2011 1696 1732 1720 1725 0 -10.41(-0.60%)
Jul 21, 2011 1726 1749 1722 1736 0 +17.96(+1.05%)
Jul 20, 2011 1690 1730 1706 1718 0 -1.81(-0.11%)
Jul 19, 2011 1693 1734 1708 1720 0 +14.57(+0.85%)
Jul 18, 2011 1686 1719 1691 1705 0 +0.09(+0.01%)
Jul 15, 2011 1671 1719 1684 1705 0 +27.90(+1.66%)
Jul 14, 2011 1663 1705 1672 1677 0 -10.34(-0.61%)
Jul 13, 2011 1655 1709 1679 1687 0 +19.15(+1.15%)
Jul 12, 2011 1629 1686 1659 1668 0 -5.76(-0.34%)
Jul 11, 2011 1655 1694 1668 1674 0 -38.81(-2.27%)
Jul 08, 2011 1680 1721 1696 1713 0 -3.95(-0.23%)
Jul 07, 2011 1677 1728 1700 1717 0 +7.91(+0.46%)
Jul 06, 2011 1663 1712 1691 1709 0 +4.24(+0.25%)
Jul 05, 2011 1669 1715 1695 1705 0 -6.79(-0.40%)
Jul 01, 2011 1711 1711 1711 0 +18.88(+1.12%)
Jun 30, 2011 1648 1700 1677 1692 0 +16.80(+1.00%)
Jun 29, 2011 1642 1683 1664 1676 0 +5.37(+0.32%)
Jun 28, 2011 1614 1676 1642 1670 0 +11.89(+0.72%)
Jun 27, 2011 1606 1666 1632 1658 0 +27.18(+1.67%)
Jun 24, 2011 1597 1658 1605 1631 0 -13.52(-0.82%)
Jun 23, 2011 1604 1649 1615 1645 0 -4.72(-0.29%)
Jun 22, 2011 1610 1665 1643 1649 0 -13.97(-0.84%)
Jun 21, 2011 1612 1675 1645 1663 0 +14.80(+0.90%)
Jun 20, 2011 1616 1653 1642 1649 0 +9.53(+0.58%)
Jun 17, 2011 1608 1658 1631 1639 0 +3.82(+0.23%)
Jun 16, 2011 1585 1644 1616 1635 0 -5.63(-0.34%)
Jun 15, 2011 1618 1661 1632 1641 0 -18.29(-1.10%)
Jun 14, 2011 1614 1666 1648 1659 0 +19.10(+1.16%)
Jun 13, 2011 1598 1652 1631 1640 0 +7.07(+0.43%)
Jun 10, 2011 1605 1652 1622 1633 0 -29.53(-1.78%)
Jun 09, 2011 1609 1673 1647 1663 0 +18.83(+1.15%)
Jun 08, 2011 1602 1658 1635 1644 0 -2.32(-0.14%)
Jun 07, 2011 1609 1658 1639 1646 0 +6.21(+0.38%)
Jun 06, 2011 1618 1662 1636 1640 0 -7.18(-0.44%)
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.