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 (%)
Oct 31, 2011 1523 1567 1518 1522 0 -60.45(-3.82%)
Oct 28, 2011 1531 1594 1555 1582 0 +38.00(+2.46%)
Oct 27, 2011 1506 1554 1511 1544 0 +26.92(+1.77%)
Oct 26, 2011 1490 1532 1495 1518 0 +12.02(+0.80%)
Oct 25, 2011 1479 1528 1490 1506 0 -20.14(-1.32%)
Oct 24, 2011 1475 1532 1499 1526 0 +8.15(+0.54%)
Oct 21, 2011 1467 1521 1492 1517 0 +45.95(+3.12%)
Oct 20, 2011 1444 1483 1451 1472 0 +2.23(+0.15%)
Oct 19, 2011 1443 1497 1459 1469 0 -11.20(-0.76%)
Oct 18, 2011 1431 1497 1447 1481 0 +51.49(+3.60%)
Oct 17, 2011 1417 1458 1425 1429 0 -50.30(-3.40%)
Oct 14, 2011 1440 1486 1462 1479 0 +30.35(+2.09%)
Oct 13, 2011 1409 1459 1421 1449 0 +4.43(+0.31%)
Oct 12, 2011 1406 1458 1427 1445 0 +5.92(+0.41%)
Oct 11, 2011 1385 1444 1413 1439 0 +20.04(+1.41%)
Oct 10, 2011 1359 1426 1401 1419 0 +38.66(+2.80%)
Oct 07, 2011 1356 1410 1373 1380 0 -29.66(-2.10%)
Oct 06, 2011 1322 1412 1366 1410 0 +14.02(+1.00%)
Oct 05, 2011 1355 1403 1372 1396 0 +1.61(+0.12%)
Oct 04, 2011 1336 1397 1351 1394 0 +29.95(+2.20%)
Oct 03, 2011 1359 1412 1360 1364 0 -50.72(-3.59%)
Sep 30, 2011 1383 1452 1406 1415 0 -15.16(-1.06%)
Sep 29, 2011 1447 1482 1402 1430 0 -35.30(-2.41%)
Sep 28, 2011 1463 1502 1461 1465 0 -13.66(-0.92%)
Sep 27, 2011 1450 1502 1460 1479 0 -3.27(-0.22%)
Sep 26, 2011 1429 1485 1441 1482 0 +46.47(+3.24%)
Sep 23, 2011 1381 1447 1405 1436 0 +15.92(+1.12%)
Sep 22, 2011 1410 1457 1404 1420 0 -53.68(-3.64%)
Sep 21, 2011 1470 1521 1472 1473 0 -29.88(-1.99%)
Sep 20, 2011 1485 1537 1488 1503 0 +0.80(+0.05%)
Sep 19, 2011 1458 1521 1471 1502 0 -30.91(-2.02%)
Sep 16, 2011 1490 1545 1510 1533 0 +11.41(+0.75%)
Sep 15, 2011 1478 1525 1494 1522 0 +23.35(+1.56%)
Sep 14, 2011 1441 1515 1447 1499 0 +38.17(+2.61%)
Sep 13, 2011 1422 1474 1437 1460 0 +4.52(+0.31%)
Sep 12, 2011 1400 1458 1425 1456 0 +10.46(+0.72%)
Sep 09, 2011 1441 1478 1438 1445 0 -45.03(-3.02%)
Sep 08, 2011 1471 1525 1488 1491 0 -42.89(-2.80%)
Sep 07, 2011 1471 1537 1498 1533 0 +52.08(+3.52%)
Sep 06, 2011 1423 1487 1447 1481 0 +7.45(+0.51%)
Sep 02, 2011 1474 1474 1474 0 -14.85(-1.00%)
Sep 01, 2011 1467 1521 1484 1489 0 -14.41(-0.96%)
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%)
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.