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, 2017 1213 1234 1211 1232 0 +18.10(+1.49%)
Aug 30, 2017 1212 1217 1205 1214 0 +1.80(+0.15%)
Aug 29, 2017 1213 1218 1207 1212 0 -5.25(-0.43%)
Aug 28, 2017 1220 1224 1215 1218 0 -1.71(-0.14%)
Aug 25, 2017 1214 1225 1211 1219 0 +6.99(+0.58%)
Aug 24, 2017 1219 1225 1211 1212 0 -3.34(-0.27%)
Aug 23, 2017 1214 1219 1210 1216 0 -0.27(-0.02%)
Aug 22, 2017 1211 1219 1207 1216 0 +12.29(+1.02%)
Aug 21, 2017 1203 1208 1196 1204 0 +1.72(+0.14%)
Aug 18, 2017 1206 1211 1197 1202 0 -1.14(-0.09%)
Aug 17, 2017 1212 1222 1202 1203 0 -8.44(-0.70%)
Aug 16, 2017 1210 1216 1206 1212 0 -0.19(-0.02%)
Aug 15, 2017 1206 1215 1200 1212 0 +8.81(+0.73%)
Aug 14, 2017 1202 1210 1197 1203 0 +5.74(+0.48%)
Aug 11, 2017 1190 1201 1187 1197 0 +17.71(+1.50%)
Aug 10, 2017 1186 1190 1174 1180 0 -14.84(-1.24%)
Aug 09, 2017 1199 1204 1187 1194 0 -7.46(-0.62%)
Aug 08, 2017 1199 1209 1192 1202 0 -2.63(-0.22%)
Aug 07, 2017 1199 1212 1192 1204 0 -7.71(-0.64%)
Aug 04, 2017 1216 1218 1203 1212 0 -0.87(-0.07%)
Aug 03, 2017 1214 1220 1207 1213 0 +1.83(+0.15%)
Aug 02, 2017 1257 1262 1208 1211 0 -50.01(-3.97%)
Aug 01, 2017 1278 1285 1259 1261 0 -0.55(-0.04%)
Jul 31, 2017 1271 1274 1258 1262 0 -7.25(-0.57%)
Jul 28, 2017 1273 1283 1260 1269 0 -16.24(-1.26%)
Jul 27, 2017 1292 1297 1279 1285 0 -8.25(-0.64%)
Jul 26, 2017 1294 1301 1285 1294 0 -12.60(-0.96%)
Jul 25, 2017 1311 1317 1300 1306 0 +1.69(+0.13%)
Jul 24, 2017 1303 1310 1298 1304 0 -2.31(-0.18%)
Jul 21, 2017 1305 1312 1296 1307 0 -11.27(-0.86%)
Jul 20, 2017 1316 1323 1307 1318 0 +5.31(+0.40%)
Jul 19, 2017 1315 1318 1306 1313 0 -5.65(-0.43%)
Jul 18, 2017 1322 1324 1310 1318 0 -9.57(-0.72%)
Jul 17, 2017 1325 1334 1320 1328 0 +0.56(+0.04%)
Jul 14, 2017 1320 1332 1318 1327 0 +13.44(+1.02%)
Jul 13, 2017 1314 1318 1305 1314 0 -0.58(-0.04%)
Jul 12, 2017 1308 1320 1306 1314 0 +15.69(+1.21%)
Jul 11, 2017 1294 1303 1287 1299 0 +4.88(+0.38%)
Jul 10, 2017 1301 1305 1291 1294 0 -7.87(-0.60%)
Jul 07, 2017 1294 1303 1286 1302 0 +5.96(+0.46%)
Jul 06, 2017 1309 1312 1292 1296 0 -23.52(-1.78%)
Jul 05, 2017 1315 1324 1307 1319 0 +0.20(+0.02%)
Jul 03, 2017 1316 1326 1310 1319 0 -2.58(-0.20%)
Jun 30, 2017 1323 1330 1314 1322 0 +4.47(+0.34%)
Jun 29, 2017 1327 1331 1310 1317 0 -20.24(-1.51%)
Jun 28, 2017 1330 1342 1326 1337 0 +12.06(+0.91%)
Jun 27, 2017 1328 1336 1323 1325 0 -3.93(-0.30%)
Jun 26, 2017 1328 1337 1323 1329 0 -3.69(-0.28%)
Jun 23, 2017 1336 1344 1328 1333 0 -3.44(-0.26%)
Jun 22, 2017 1324 1342 1321 1336 0 +19.21(+1.46%)
Jun 21, 2017 1318 1326 1309 1317 0 -6.90(-0.52%)
Jun 20, 2017 1329 1335 1317 1324 0 -8.85(-0.66%)
Jun 19, 2017 1334 1338 1327 1333 0 -0.28(-0.02%)
Jun 16, 2017 1326 1335 1320 1333 0 +10.52(+0.80%)
Jun 15, 2017 1324 1329 1313 1323 0 -17.14(-1.28%)
Jun 14, 2017 1344 1348 1332 1340 0 +9.24(+0.69%)
Jun 13, 2017 1321 1336 1318 1331 0 +13.85(+1.05%)
Jun 12, 2017 1308 1322 1304 1317 0 +8.78(+0.67%)
Jun 09, 2017 1297 1311 1295 1308 0 +19.74(+1.53%)
Jun 08, 2017 1290 1298 1282 1288 0 +0.66(+0.05%)
Jun 07, 2017 1297 1301 1284 1288 0 -18.39(-1.41%)
Jun 06, 2017 1304 1310 1298 1306 0 -1.56(-0.12%)
Jun 05, 2017 1314 1317 1304 1308 0 -9.81(-0.74%)
Jun 02, 2017 1322 1327 1313 1317 0 +6.77(+0.52%)
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.