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 (%)
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%)
Jun 01, 2017 1296 1312 1294 1311 0 +14.14(+1.09%)
May 31, 2017 1290 1303 1284 1297 0 +23.94(+1.88%)
May 30, 2017 1270 1279 1265 1273 0 -3.78(-0.30%)
May 26, 2017 1288 1291 1270 1276 0 -5.88(-0.46%)
May 25, 2017 1270 1289 1269 1282 0 +17.28(+1.37%)
May 24, 2017 1263 1268 1258 1265 0 -0.22(-0.02%)
May 23, 2017 1268 1274 1259 1265 0 -0.97(-0.08%)
May 22, 2017 1265 1273 1261 1266 0 +5.76(+0.46%)
May 19, 2017 1260 1268 1254 1260 0 +2.21(+0.18%)
May 18, 2017 1258 1264 1251 1258 0 +7.62(+0.61%)
May 17, 2017 1250 1262 1237 1251 0 -9.86(-0.78%)
May 16, 2017 1289 1289 1257 1260 0 -22.98(-1.79%)
May 15, 2017 1286 1292 1279 1283 0 -5.87(-0.46%)
May 12, 2017 1286 1293 1282 1289 0 +3.70(+0.29%)
May 11, 2017 1281 1288 1275 1286 0 -4.06(-0.31%)
May 10, 2017 1286 1296 1278 1290 0 +6.04(+0.47%)
May 09, 2017 1281 1289 1277 1284 0 +7.72(+0.61%)
May 08, 2017 1280 1284 1273 1276 0 -10.82(-0.84%)
May 05, 2017 1281 1291 1272 1287 0 +8.11(+0.63%)
May 04, 2017 1275 1288 1263 1279 0 -6.52(-0.51%)
May 03, 2017 1295 1303 1275 1285 0 -19.05(-1.46%)
May 02, 2017 1292 1306 1288 1304 0 +25.09(+1.96%)
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.