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, 2018 1350 1354 1332 1338 0 -25.37(-1.86%)
May 30, 2018 1357 1369 1345 1363 0 +25.62(+1.92%)
May 29, 2018 1345 1349 1328 1337 0 -17.20(-1.27%)
May 25, 2018 1354 1354 1354 1354 0 +0.71(+0.05%)
May 24, 2018 1359 1362 1346 1354 0 -3.85(-0.28%)
May 23, 2018 1347 1359 1344 1358 0 -2.18(-0.16%)
May 22, 2018 1362 1369 1355 1360 0 -7.21(-0.53%)
May 21, 2018 1374 1378 1364 1367 0 -7.31(-0.53%)
May 18, 2018 1374 1380 1367 1374 0 -3.38(-0.25%)
May 17, 2018 1368 1385 1365 1378 0 +24.12(+1.78%)
May 16, 2018 1345 1357 1342 1354 0 +5.64(+0.42%)
May 15, 2018 1345 1351 1338 1348 0 -7.03(-0.52%)
May 14, 2018 1357 1361 1349 1355 0 +8.73(+0.65%)
May 11, 2018 1343 1354 1334 1346 0 +2.01(+0.15%)
May 10, 2018 1339 1351 1334 1344 0 +9.94(+0.74%)
May 09, 2018 1328 1338 1325 1334 0 +7.08(+0.53%)
May 08, 2018 1338 1342 1322 1327 0 -10.97(-0.82%)
May 07, 2018 1340 1348 1328 1338 0 +1.74(+0.13%)
May 04, 2018 1319 1357 1311 1336 0 +13.73(+1.04%)
May 03, 2018 1332 1339 1312 1323 0 -24.40(-1.81%)
May 02, 2018 1344 1361 1339 1347 0 +18.17(+1.37%)
May 01, 2018 1326 1335 1306 1329 0 +0.09(+0.01%)
Apr 30, 2018 1342 1347 1328 1329 0 -7.72(-0.58%)
Apr 27, 2018 1336 1344 1324 1337 0 +8.14(+0.61%)
Apr 26, 2018 1329 1346 1319 1328 0 -4.43(-0.33%)
Apr 25, 2018 1322 1337 1311 1333 0 -8.25(-0.62%)
Apr 24, 2018 1342 1356 1334 1341 0 +19.54(+1.48%)
Apr 23, 2018 1339 1343 1316 1322 0 -48.89(-3.57%)
Apr 20, 2018 1375 1379 1364 1370 0 -8.37(-0.61%)
Apr 19, 2018 1382 1388 1373 1379 0 -10.55(-0.76%)
Apr 18, 2018 1376 1396 1373 1389 0 +14.73(+1.07%)
Apr 17, 2018 1364 1381 1359 1375 0 +20.67(+1.53%)
Apr 16, 2018 1362 1366 1345 1354 0 +7.68(+0.57%)
Apr 13, 2018 1355 1357 1342 1346 0 -2.26(-0.17%)
Apr 12, 2018 1351 1356 1344 1349 0 +4.10(+0.30%)
Apr 11, 2018 1343 1354 1339 1344 0 -11.17(-0.82%)
Apr 10, 2018 1358 1368 1350 1356 0 +7.51(+0.56%)
Apr 09, 2018 1355 1363 1346 1348 0 +4.33(+0.32%)
Apr 06, 2018 1352 1360 1337 1344 0 -13.31(-0.98%)
Apr 05, 2018 1354 1366 1350 1357 0 +14.59(+1.09%)
Apr 04, 2018 1333 1346 1319 1342 0 -10.98(-0.81%)
Apr 03, 2018 1349 1360 1341 1353 0 +10.88(+0.81%)
Apr 02, 2018 1369 1374 1334 1343 0 -26.03(-1.90%)
Mar 29, 2018 1369 1369 1369 1369 0 +9.66(+0.71%)
Mar 28, 2018 1358 1372 1350 1359 0 +13.04(+0.97%)
Mar 27, 2018 1355 1366 1340 1346 0 -0.80(-0.06%)
Mar 26, 2018 1352 1358 1327 1347 0 +7.86(+0.59%)
Mar 23, 2018 1355 1362 1337 1339 0 -14.16(-1.05%)
Mar 22, 2018 1363 1374 1349 1353 0 -16.12(-1.18%)
Mar 21, 2018 1370 1382 1361 1369 0 +6.92(+0.51%)
Mar 20, 2018 1375 1380 1359 1362 0 -14.27(-1.04%)
Mar 19, 2018 1380 1384 1366 1376 0 -2.34(-0.17%)
Mar 16, 2018 1385 1392 1373 1379 0 -8.23(-0.59%)
Mar 15, 2018 1391 1396 1381 1387 0 -7.49(-0.54%)
Mar 14, 2018 1406 1407 1381 1395 0 -9.79(-0.70%)
Mar 13, 2018 1429 1432 1396 1404 0 -31.20(-2.17%)
Mar 12, 2018 1426 1439 1415 1436 0 +1.14(+0.08%)
Mar 09, 2018 1430 1442 1417 1434 0 +6.49(+0.45%)
Mar 08, 2018 1420 1445 1412 1428 0 +5.14(+0.36%)
Mar 07, 2018 1423 1425 1415 1423 0 +10.67(+0.76%)
Mar 06, 2018 1409 1417 1400 1412 0 +3.47(+0.25%)
Mar 05, 2018 1389 1413 1384 1409 0 +5.41(+0.39%)
Mar 02, 2018 1389 1409 1376 1403 0 +8.26(+0.59%)
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.