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, 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%)
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.