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, 2009 1077 1089 1064 1079 0 +7.79(+0.73%)
Aug 28, 2009 1084 1088 1062 1071 0 -8.06(-0.75%)
Aug 27, 2009 1080 1090 1062 1079 0 +3.07(+0.29%)
Aug 26, 2009 1075 1088 1065 1076 0 +4.57(+0.43%)
Aug 25, 2009 1076 1083 1064 1072 0 -0.88(-0.08%)
Aug 24, 2009 1075 1084 1063 1073 0 -2.99(-0.28%)
Aug 21, 2009 1068 1081 1058 1076 0 +7.33(+0.69%)
Aug 20, 2009 1062 1074 1054 1068 0 +0.24(+0.02%)
Aug 19, 2009 1044 1072 1042 1068 0 +26.07(+2.50%)
Aug 18, 2009 1044 1053 1032 1042 0 -4.13(-0.39%)
Aug 17, 2009 1036 1056 1029 1046 0 -2.03(-0.19%)
Aug 14, 2009 1058 1064 1037 1048 0 -13.57(-1.28%)
Aug 13, 2009 1065 1071 1048 1062 0 -7.53(-0.70%)
Aug 12, 2009 1062 1079 1056 1069 0 +6.51(+0.61%)
Aug 11, 2009 1067 1077 1056 1063 0 -12.02(-1.12%)
Aug 10, 2009 1067 1080 1057 1075 0 +2.62(+0.24%)
Aug 07, 2009 1064 1081 1052 1072 0 +22.24(+2.12%)
Aug 06, 2009 1066 1071 1039 1050 0 -27.24(-2.53%)
Aug 05, 2009 1093 1102 1065 1077 0 -3.94(-0.36%)
Aug 04, 2009 1082 1096 1066 1081 0 -8.19(-0.75%)
Aug 03, 2009 1086 1102 1070 1089 0 +20.17(+1.89%)
Jul 31, 2009 1067 1083 1058 1069 0 +4.07(+0.38%)
Jul 30, 2009 1064 1077 1051 1065 0 +7.04(+0.67%)
Jul 29, 2009 1051 1071 1042 1058 0 -2.67(-0.25%)
Jul 28, 2009 1050 1070 1041 1061 0 -4.41(-0.41%)
Jul 27, 2009 1065 1074 1050 1065 0 -1.47(-0.14%)
Jul 25, 2009 1046 1071 1041 1067 0 -0.11(-0.01%)
Jul 24, 2009 1046 1072 1041 1067 0 +23.10(+2.21%)
Jul 23, 2009 1022 1050 1021 1044 0 +7.40(+0.71%)
Jul 22, 2009 1031 1048 1023 1036 0 +4.68(+0.45%)
Jul 21, 2009 1032 1044 1021 1031 0 +5.05(+0.49%)
Jun 26, 2009 1015 1032 1004 1026 0 +3.54(+0.35%)
Jun 25, 2009 1005 1028 996.08 1023 0 +28.34(+2.85%)
Jun 24, 2009 993.09 1009 979.91 994.51 0 -4.16(-0.42%)
Jun 23, 2009 1007 1016 991.22 998.68 0 +2.83(+0.28%)
Jun 22, 2009 1002 1009 987.14 995.85 0 -10.66(-1.06%)
Jun 19, 2009 1015 1028 996.03 1007 0 -2.90(-0.29%)
Jun 18, 2009 997.77 1019 990.95 1009 0 +9.76(+0.98%)
Jun 17, 2009 982.27 1007 975.53 999.65 0 +31.36(+3.24%)
Jun 16, 2009 967.69 984.07 957.89 968.29 0 +1.43(+0.15%)
Jun 15, 2009 969.81 979.06 954.84 966.86 0 -21.56(-2.18%)
Jun 12, 2009 974.65 992.19 964.36 988.42 0 +8.68(+0.89%)
Jun 11, 2009 972.30 991.37 967.16 979.74 0 +12.38(+1.28%)
Jun 10, 2009 981.13 984.81 954.02 967.36 0 -13.25(-1.35%)
Jun 09, 2009 990.16 995.75 970.13 980.61 0 +7.23(+0.74%)
Jun 08, 2009 970.84 982.39 961.68 973.38 0 -3.21(-0.33%)
Jun 05, 2009 991.64 996.72 967.33 976.59 0 -20.70(-2.08%)
Jun 04, 2009 996.79 1005 980.80 997.29 0 +13.51(+1.37%)
Jun 03, 2009 987.97 996.97 969.85 983.79 0 -5.41(-0.55%)
Jun 02, 2009 973.54 998.03 968.70 989.20 0 +17.32(+1.78%)
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.