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 (%)
Jun 30, 2015 1305 1308 1289 1295 0 -3.94(-0.30%)
Jun 29, 2015 1311 1323 1296 1299 0 -28.33(-2.13%)
Jun 26, 2015 1329 1337 1320 1327 0 -5.31(-0.40%)
Jun 25, 2015 1326 1339 1317 1333 0 +9.19(+0.69%)
Jun 24, 2015 1328 1336 1316 1323 0 -6.67(-0.50%)
Jun 23, 2015 1333 1339 1326 1330 0 -2.71(-0.20%)
Jun 22, 2015 1343 1349 1329 1333 0 +6.95(+0.52%)
Jun 19, 2015 1316 1330 1309 1326 0 -1.93(-0.15%)
Jun 18, 2015 1314 1336 1310 1328 0 +18.48(+1.41%)
Jun 17, 2015 1311 1317 1301 1309 0 -3.69(-0.28%)
Jun 16, 2015 1303 1319 1301 1313 0 +5.61(+0.43%)
Jun 15, 2015 1298 1311 1293 1307 0 -2.08(-0.16%)
Jun 12, 2015 1308 1318 1302 1309 0 -12.65(-0.96%)
Jun 11, 2015 1316 1329 1306 1322 0 +11.78(+0.90%)
Jun 10, 2015 1307 1317 1299 1310 0 +9.36(+0.72%)
Jun 09, 2015 1302 1310 1294 1301 0 -9.04(-0.69%)
Jun 08, 2015 1309 1318 1302 1310 0 -4.42(-0.34%)
Jun 05, 2015 1310 1318 1301 1314 0 -10.21(-0.77%)
Jun 04, 2015 1333 1343 1320 1325 0 -13.10(-0.98%)
Jun 03, 2015 1331 1343 1324 1338 0 +17.81(+1.35%)
Jun 02, 2015 1314 1325 1308 1320 0 +4.38(+0.33%)
Jun 01, 2015 1318 1324 1303 1315 0 -3.75(-0.28%)
May 29, 2015 1327 1333 1310 1319 0 -10.08(-0.76%)
May 28, 2015 1326 1333 1320 1329 0 +13.75(+1.05%)
May 27, 2015 1309 1320 1303 1316 0 +5.10(+0.39%)
May 26, 2015 1319 1323 1304 1310 0 -19.95(-1.50%)
May 22, 2015 1330 1330 1330 1330 0 -3.21(-0.24%)
May 21, 2015 1332 1339 1327 1334 0 +1.36(+0.10%)
May 20, 2015 1326 1337 1321 1332 0 +1.08(+0.08%)
May 19, 2015 1329 1338 1323 1331 0 +2.08(+0.16%)
May 18, 2015 1315 1334 1310 1329 0 +17.34(+1.32%)
May 15, 2015 1313 1319 1304 1312 0 -4.10(-0.31%)
May 14, 2015 1303 1318 1298 1316 0 +20.17(+1.56%)
May 13, 2015 1304 1311 1289 1296 0 -0.34(-0.03%)
May 12, 2015 1300 1308 1292 1296 0 -8.21(-0.63%)
May 11, 2015 1304 1313 1297 1304 0 -4.01(-0.31%)
May 08, 2015 1308 1320 1303 1308 0 +11.35(+0.88%)
May 07, 2015 1290 1303 1287 1297 0 +5.49(+0.43%)
May 06, 2015 1298 1303 1285 1291 0 +1.62(+0.13%)
May 05, 2015 1298 1314 1281 1290 0 -26.94(-2.05%)
May 04, 2015 1314 1325 1309 1317 0 +11.73(+0.90%)
May 01, 2015 1308 1314 1294 1305 0 +6.07(+0.47%)
Apr 30, 2015 1318 1326 1293 1299 0 -20.52(-1.56%)
Apr 29, 2015 1335 1338 1307 1319 0 -16.53(-1.24%)
Apr 28, 2015 1332 1341 1314 1336 0 -10.97(-0.81%)
Apr 27, 2015 1358 1363 1343 1347 0 +2.90(+0.22%)
Apr 24, 2015 1338 1350 1331 1344 0 +9.86(+0.74%)
Apr 23, 2015 1328 1338 1319 1334 0 +0.95(+0.07%)
Apr 22, 2015 1332 1338 1320 1333 0 -4.64(-0.35%)
Apr 21, 2015 1333 1344 1328 1338 0 +12.97(+0.98%)
Apr 20, 2015 1327 1332 1317 1325 0 +13.58(+1.04%)
Apr 17, 2015 1317 1323 1303 1311 0 -22.86(-1.71%)
Apr 16, 2015 1331 1340 1327 1334 0 +2.25(+0.17%)
Apr 15, 2015 1336 1343 1324 1332 0 -0.45(-0.03%)
Apr 14, 2015 1335 1341 1328 1332 0 +5.56(+0.42%)
Apr 13, 2015 1328 1340 1324 1327 0 -7.09(-0.53%)
Apr 10, 2015 1326 1341 1322 1334 0 +16.73(+1.27%)
Apr 09, 2015 1320 1327 1310 1317 0 +4.44(+0.34%)
Apr 08, 2015 1318 1325 1307 1313 0 -4.66(-0.35%)
Apr 07, 2015 1320 1331 1314 1317 0 +1.40(+0.11%)
Apr 06, 2015 1304 1324 1302 1316 0 +11.65(+0.89%)
Apr 02, 2015 1304 1304 1304 1304 0 +11.42(+0.88%)
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.