| Specialized Health Services Sector | (CIX: MSECTOR528) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2013 | 1411 | 1431 | 1405 | 1416 | 0 | +4.28(+0.30%) |
| May 17, 2013 | 1408 | 1419 | 1401 | 1412 | 0 | +1.32(+0.09%) |
| May 16, 2013 | 1417 | 1425 | 1403 | 1411 | 0 | -8.56(-0.60%) |
| May 15, 2013 | 1419 | 1426 | 1409 | 1419 | 0 | -12.82(-0.89%) |
| May 13, 2013 | 1433 | 1442 | 1423 | 1432 | 0 | -13.04(-0.90%) |
| May 10, 2013 | 1421 | 1448 | 1419 | 1445 | 0 | +22.10(+1.55%) |
| May 09, 2013 | 1427 | 1435 | 1410 | 1423 | 0 | +1.55(+0.11%) |
| May 08, 2013 | 1376 | 1424 | 1374 | 1422 | 0 | +58.76(+4.31%) |
| May 07, 2013 | 1366 | 1379 | 1358 | 1363 | 0 | +2.12(+0.16%) |
| May 06, 2013 | 1354 | 1370 | 1349 | 1361 | 0 | +16.56(+1.23%) |
| May 03, 2013 | 1358 | 1359 | 1341 | 1344 | 0 | -10.26(-0.76%) |
| May 02, 2013 | 1351 | 1368 | 1336 | 1354 | 0 | +5.15(+0.38%) |
| May 01, 2013 | 1347 | 1366 | 1338 | 1349 | 0 | -3.08(-0.23%) |
| Apr 30, 2013 | 1341 | 1360 | 1336 | 1352 | 0 | -4.14(-0.30%) |
| Apr 29, 2013 | 1356 | 1368 | 1345 | 1356 | 0 | -2.77(-0.20%) |
| Apr 26, 2013 | 1357 | 1365 | 1354 | 1359 | 0 | -2.68(-0.20%) |
| Apr 25, 2013 | 1362 | 1379 | 1355 | 1362 | 0 | +0.79(+0.06%) |
| Apr 24, 2013 | 1364 | 1372 | 1355 | 1361 | 0 | -3.91(-0.29%) |
| Apr 23, 2013 | 1356 | 1369 | 1350 | 1365 | 0 | +8.80(+0.65%) |
| Apr 22, 2013 | 1354 | 1367 | 1340 | 1356 | 0 | +1.06(+0.08%) |
| Apr 19, 2013 | 1347 | 1363 | 1340 | 1355 | 0 | +12.33(+0.92%) |
| Apr 18, 2013 | 1358 | 1362 | 1338 | 1343 | 0 | -21.48(-1.57%) |
| Apr 17, 2013 | 1372 | 1378 | 1356 | 1364 | 0 | -20.25(-1.46%) |
| Apr 16, 2013 | 1374 | 1392 | 1363 | 1385 | 0 | +17.99(+1.32%) |
| Apr 15, 2013 | 1390 | 1399 | 1363 | 1367 | 0 | -30.61(-2.19%) |
| Apr 12, 2013 | 1395 | 1402 | 1388 | 1397 | 0 | -4.03(-0.29%) |
| Apr 11, 2013 | 1387 | 1405 | 1386 | 1401 | 0 | +11.69(+0.84%) |
| Apr 10, 2013 | 1382 | 1394 | 1373 | 1390 | 0 | +3.78(+0.27%) |
| Apr 09, 2013 | 1387 | 1395 | 1377 | 1386 | 0 | -0.81(-0.06%) |
| Apr 08, 2013 | 1380 | 1388 | 1367 | 1387 | 0 | +4.97(+0.36%) |
| Apr 05, 2013 | 1374 | 1387 | 1368 | 1382 | 0 | -6.14(-0.44%) |
| Apr 04, 2013 | 1383 | 1397 | 1374 | 1388 | 0 | +14.09(+1.03%) |
| Apr 03, 2013 | 1391 | 1399 | 1369 | 1374 | 0 | -15.25(-1.10%) |
| Apr 02, 2013 | 1369 | 1406 | 1363 | 1389 | 0 | +40.08(+2.97%) |
| Apr 01, 2013 | 1336 | 1354 | 1329 | 1349 | 0 | +2.86(+0.21%) |
| Mar 28, 2013 | 1346 | 1346 | 1346 | 0 | +3.77(+0.28%) | |
| Mar 27, 2013 | 1330 | 1346 | 1326 | 1342 | 0 | +4.18(+0.31%) |
| Mar 26, 2013 | 1334 | 1343 | 1329 | 1338 | 0 | +4.86(+0.36%) |
| Mar 25, 2013 | 1333 | 1342 | 1327 | 1333 | 0 | -0.33(-0.02%) |
| Mar 22, 2013 | 1333 | 1342 | 1326 | 1333 | 0 | +5.32(+0.40%) |
| Mar 21, 2013 | 1327 | 1341 | 1323 | 1328 | 0 | -9.48(-0.71%) |
| Mar 20, 2013 | 1328 | 1344 | 1326 | 1338 | 0 | +16.45(+1.25%) |
| Mar 19, 2013 | 1319 | 1332 | 1311 | 1321 | 0 | +2.06(+0.16%) |
| Mar 18, 2013 | 1320 | 1329 | 1314 | 1319 | 0 | -15.80(-1.18%) |
| Mar 15, 2013 | 1330 | 1343 | 1327 | 1335 | 0 | +3.99(+0.30%) |
| Mar 14, 2013 | 1320 | 1336 | 1314 | 1331 | 0 | +11.04(+0.84%) |
| Mar 13, 2013 | 1317 | 1325 | 1312 | 1320 | 0 | -1.22(-0.09%) |
| Mar 12, 2013 | 1324 | 1331 | 1316 | 1321 | 0 | -1.92(-0.15%) |
| Mar 11, 2013 | 1319 | 1329 | 1316 | 1323 | 0 | +4.96(+0.38%) |
| Mar 08, 2013 | 1318 | 1325 | 1308 | 1318 | 0 | -4.66(-0.35%) |
| Mar 07, 2013 | 1329 | 1335 | 1316 | 1323 | 0 | -16.56(-1.24%) |
| Mar 06, 2013 | 1345 | 1351 | 1332 | 1339 | 0 | +17.06(+1.29%) |
| Mar 05, 2013 | 1312 | 1329 | 1308 | 1322 | 0 | +8.71(+0.66%) |
| Mar 04, 2013 | 1300 | 1316 | 1296 | 1314 | 0 | +5.37(+0.41%) |
