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 (%)
Mar 29, 2019 1074 1083 1062 1080 0 +16.80(+1.58%)
Mar 28, 2019 1068 1070 1058 1063 0 +5.92(+0.56%)
Mar 27, 2019 1062 1068 1048 1057 0 -5.82(-0.55%)
Mar 26, 2019 1069 1074 1057 1063 0 +5.01(+0.47%)
Mar 25, 2019 1062 1066 1049 1058 0 +7.94(+0.76%)
Mar 22, 2019 1068 1073 1049 1050 0 -33.70(-3.11%)
Mar 21, 2019 1075 1091 1073 1084 0 -4.35(-0.40%)
Mar 20, 2019 1085 1100 1072 1088 0 +12.07(+1.12%)
Mar 19, 2019 1066 1083 1061 1076 0 +14.97(+1.41%)
Mar 18, 2019 1067 1073 1053 1061 0 -4.66(-0.44%)
Mar 15, 2019 1074 1080 1060 1066 0 -4.12(-0.39%)
Mar 14, 2019 1071 1076 1061 1070 0 -1.24(-0.12%)
Mar 13, 2019 1058 1076 1054 1071 0 +29.07(+2.79%)
Mar 12, 2019 1039 1049 1034 1042 0 +15.63(+1.52%)
Mar 11, 2019 1020 1031 1015 1026 0 +9.61(+0.95%)
Mar 08, 2019 1013 1021 1008 1017 0 -2.45(-0.24%)
Mar 07, 2019 1028 1033 1015 1019 0 -11.52(-1.12%)
Mar 06, 2019 1053 1055 1029 1031 0 -30.16(-2.84%)
Mar 05, 2019 1076 1080 1057 1061 0 -4.64(-0.44%)
Mar 04, 2019 1069 1077 1056 1066 0 -26.42(-2.42%)
Mar 01, 2019 1097 1104 1090 1092 0 +0.96(+0.09%)
Feb 28, 2019 1083 1097 1078 1091 0 +4.15(+0.38%)
Feb 27, 2019 1095 1097 1082 1087 0 -11.04(-1.01%)
Feb 26, 2019 1104 1108 1094 1098 0 -19.10(-1.71%)
Feb 25, 2019 1125 1131 1115 1117 0 -4.53(-0.40%)
Feb 22, 2019 1123 1131 1113 1122 0 -3.73(-0.33%)
Feb 21, 2019 1126 1134 1119 1125 0 -2.13(-0.19%)
Feb 20, 2019 1127 1137 1121 1127 0 +25.29(+2.29%)
Feb 19, 2019 1100 1110 1089 1102 0 -7.69(-0.69%)
Feb 15, 2019 1105 1116 1095 1110 0 +21.42(+1.97%)
Feb 14, 2019 1085 1094 1065 1088 0 +2.89(+0.27%)
Feb 13, 2019 1083 1090 1074 1086 0 +10.75(+1.00%)
Feb 12, 2019 1072 1078 1064 1075 0 +22.62(+2.15%)
Feb 11, 2019 1058 1060 1048 1052 0 -7.55(-0.71%)
Feb 08, 2019 1068 1070 1048 1060 0 -13.87(-1.29%)
Feb 07, 2019 1067 1089 1062 1074 0 +2.35(+0.22%)
Feb 06, 2019 1078 1083 1067 1071 0 -9.29(-0.86%)
Feb 05, 2019 1079 1092 1074 1081 0 +23.90(+2.26%)
Feb 04, 2019 1049 1060 1045 1057 0 +5.48(+0.52%)
Feb 01, 2019 1049 1057 1041 1051 0 -2.28(-0.22%)
Jan 31, 2019 1051 1061 1045 1053 0 +5.32(+0.51%)
Jan 30, 2019 1048 1060 1039 1048 0 +7.94(+0.76%)
Jan 29, 2019 1046 1050 1033 1040 0 -0.39(-0.04%)
Jan 28, 2019 1047 1050 1033 1041 0 -8.77(-0.84%)
Jan 25, 2019 1051 1058 1044 1049 0 +27.08(+2.65%)
Jan 24, 2019 1033 1036 1017 1022 0 -9.69(-0.94%)
Jan 23, 2019 1033 1043 1025 1032 0 +5.77(+0.56%)
Jan 22, 2019 1031 1034 1020 1026 0 -9.83(-0.95%)
Jan 18, 2019 1036 1042 1031 1036 0 +8.30(+0.81%)
Jan 17, 2019 1021 1037 1018 1028 0 +4.89(+0.48%)
Jan 16, 2019 1025 1034 1019 1023 0 +6.53(+0.64%)
Jan 15, 2019 1009 1021 1003 1016 0 +12.31(+1.23%)
Jan 14, 2019 998.13 1012 995.14 1004 0 -4.76(-0.47%)
Jan 11, 2019 997.28 1011 992.10 1009 0 +3.77(+0.38%)
Jan 10, 2019 990.80 1009 988.20 1005 0 -0.11(-0.01%)
Jan 09, 2019 1005 1013 999.16 1005 0 +21.37(+2.17%)
Jan 08, 2019 993.23 997.40 968.95 983.73 0 -1.85(-0.19%)
Jan 07, 2019 979.08 995.47 972.46 985.58 0 +1.47(+0.15%)
Jan 04, 2019 952.06 988.78 948.54 984.12 0 +64.51(+7.01%)
Jan 03, 2019 938.39 945.99 915.24 919.61 0 -31.61(-3.32%)
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.