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 (%)
May 31, 2017 1290 1303 1284 1297 0 +23.94(+1.88%)
May 30, 2017 1270 1279 1265 1273 0 -3.78(-0.30%)
May 26, 2017 1288 1291 1270 1276 0 -5.88(-0.46%)
May 25, 2017 1270 1289 1269 1282 0 +17.28(+1.37%)
May 24, 2017 1263 1268 1258 1265 0 -0.22(-0.02%)
May 23, 2017 1268 1274 1259 1265 0 -0.97(-0.08%)
May 22, 2017 1265 1273 1261 1266 0 +5.76(+0.46%)
May 19, 2017 1260 1268 1254 1260 0 +2.21(+0.18%)
May 18, 2017 1258 1264 1251 1258 0 +7.62(+0.61%)
May 17, 2017 1250 1262 1237 1251 0 -9.86(-0.78%)
May 16, 2017 1289 1289 1257 1260 0 -22.98(-1.79%)
May 15, 2017 1286 1292 1279 1283 0 -5.87(-0.46%)
May 12, 2017 1286 1293 1282 1289 0 +3.70(+0.29%)
May 11, 2017 1281 1288 1275 1286 0 -4.06(-0.31%)
May 10, 2017 1286 1296 1278 1290 0 +6.04(+0.47%)
May 09, 2017 1281 1289 1277 1284 0 +7.72(+0.61%)
May 08, 2017 1280 1284 1273 1276 0 -10.82(-0.84%)
May 05, 2017 1281 1291 1272 1287 0 +8.11(+0.63%)
May 04, 2017 1275 1288 1263 1279 0 -6.52(-0.51%)
May 03, 2017 1295 1303 1275 1285 0 -19.05(-1.46%)
May 02, 2017 1292 1306 1288 1304 0 +25.09(+1.96%)
May 01, 2017 1277 1284 1272 1279 0 +1.81(+0.14%)
Apr 28, 2017 1277 1285 1266 1277 0 +3.99(+0.31%)
Apr 27, 2017 1274 1281 1270 1273 0 +0.73(+0.06%)
Apr 26, 2017 1272 1280 1266 1273 0 +0.61(+0.05%)
Apr 25, 2017 1268 1275 1263 1272 0 +10.84(+0.86%)
Apr 24, 2017 1262 1268 1257 1261 0 +23.04(+1.86%)
Apr 21, 2017 1241 1246 1234 1238 0 -7.51(-0.60%)
Apr 20, 2017 1243 1251 1236 1246 0 -7.67(-0.61%)
Apr 19, 2017 1258 1262 1250 1253 0 -2.70(-0.21%)
Apr 18, 2017 1255 1260 1249 1256 0 +0.16(+0.01%)
Apr 17, 2017 1251 1257 1248 1256 0 +6.77(+0.54%)
Apr 13, 2017 1258 1259 1247 1249 0 -0.89(-0.07%)
Apr 12, 2017 1245 1254 1239 1250 0 +4.58(+0.37%)
Apr 11, 2017 1242 1249 1236 1245 0 +2.93(+0.24%)
Apr 10, 2017 1235 1247 1232 1242 0 +9.41(+0.76%)
Apr 07, 2017 1236 1239 1229 1233 0 -5.22(-0.42%)
Apr 06, 2017 1235 1239 1229 1238 0 +5.46(+0.44%)
Apr 05, 2017 1237 1246 1230 1233 0 -11.18(-0.90%)
Apr 04, 2017 1248 1250 1238 1244 0 -5.63(-0.45%)
Apr 03, 2017 1253 1258 1244 1250 0 -0.76(-0.06%)
Mar 31, 2017 1252 1257 1247 1250 0 -1.18(-0.09%)
Mar 30, 2017 1250 1256 1246 1251 0 -1.07(-0.09%)
Mar 29, 2017 1247 1257 1244 1253 0 +2.49(+0.20%)
Mar 28, 2017 1242 1253 1237 1250 0 +6.25(+0.50%)
Mar 27, 2017 1236 1247 1233 1244 0 +5.72(+0.46%)
Mar 24, 2017 1229 1244 1226 1238 0 +13.28(+1.08%)
Mar 23, 2017 1221 1233 1218 1225 0 +3.32(+0.27%)
Mar 22, 2017 1222 1228 1213 1221 0 +0.82(+0.07%)
Mar 21, 2017 1237 1241 1220 1221 0 -34.88(-2.78%)
Mar 20, 2017 1262 1265 1252 1256 0 -0.65(-0.05%)
Mar 17, 2017 1255 1260 1251 1256 0 +0.24(+0.02%)
Mar 16, 2017 1266 1270 1250 1256 0 -13.03(-1.03%)
Mar 15, 2017 1260 1272 1257 1269 0 +10.82(+0.86%)
Mar 14, 2017 1255 1263 1252 1258 0 +1.14(+0.09%)
Mar 13, 2017 1254 1262 1250 1257 0 +0.16(+0.01%)
Mar 10, 2017 1248 1260 1241 1257 0 +9.30(+0.75%)
Mar 09, 2017 1249 1255 1241 1248 0 +10.80(+0.87%)
Mar 08, 2017 1241 1249 1234 1237 0 -7.30(-0.59%)
Mar 07, 2017 1247 1254 1236 1244 0 -8.33(-0.67%)
Mar 06, 2017 1257 1261 1247 1252 0 -13.11(-1.04%)
Mar 03, 2017 1255 1268 1251 1265 0 +7.17(+0.57%)
Mar 02, 2017 1252 1261 1247 1258 0 -0.18(-0.01%)
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.