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 (%)
Oct 30, 2015 1303 1314 1296 1300 0 -0.28(-0.02%)
Oct 29, 2015 1294 1312 1279 1300 0 +7.30(+0.56%)
Oct 28, 2015 1284 1300 1267 1293 0 +15.89(+1.24%)
Oct 27, 2015 1279 1289 1268 1277 0 -3.51(-0.27%)
Oct 26, 2015 1283 1293 1270 1281 0 -2.29(-0.18%)
Oct 23, 2015 1274 1291 1270 1283 0 +23.12(+1.84%)
Oct 22, 2015 1287 1293 1246 1260 0 -30.05(-2.33%)
Oct 21, 2015 1299 1303 1276 1290 0 -1.91(-0.15%)
Oct 20, 2015 1291 1301 1281 1292 0 +1.90(+0.15%)
Oct 19, 2015 1289 1296 1281 1290 0 +3.27(+0.25%)
Oct 16, 2015 1276 1291 1272 1287 0 +12.88(+1.01%)
Oct 15, 2015 1256 1276 1249 1274 0 +27.72(+2.22%)
Oct 14, 2015 1251 1259 1241 1246 0 -3.71(-0.30%)
Oct 13, 2015 1253 1264 1247 1250 0 -11.08(-0.88%)
Oct 12, 2015 1251 1265 1247 1261 0 +5.50(+0.44%)
Oct 09, 2015 1253 1261 1245 1255 0 +5.41(+0.43%)
Oct 08, 2015 1244 1255 1232 1250 0 +11.36(+0.92%)
Oct 07, 2015 1229 1242 1220 1239 0 +12.35(+1.01%)
Oct 06, 2015 1236 1241 1218 1226 0 -8.99(-0.73%)
Oct 05, 2015 1235 1241 1224 1235 0 +15.28(+1.25%)
Oct 02, 2015 1202 1223 1187 1220 0 +14.68(+1.22%)
Oct 01, 2015 1208 1214 1194 1205 0 -5.08(-0.42%)
Sep 30, 2015 1212 1222 1193 1210 0 +11.90(+0.99%)
Sep 29, 2015 1196 1208 1183 1198 0 -10.66(-0.88%)
Sep 28, 2015 1235 1236 1199 1209 0 -23.84(-1.93%)
Sep 25, 2015 1260 1266 1228 1233 0 -14.26(-1.14%)
Sep 24, 2015 1254 1258 1238 1247 0 -15.97(-1.26%)
Sep 23, 2015 1261 1273 1254 1263 0 +6.78(+0.54%)
Sep 22, 2015 1259 1265 1249 1256 0 -21.43(-1.68%)
Sep 21, 2015 1282 1290 1269 1278 0 +14.23(+1.13%)
Sep 18, 2015 1265 1278 1258 1264 0 -22.72(-1.77%)
Sep 17, 2015 1279 1296 1275 1286 0 +10.11(+0.79%)
Sep 16, 2015 1274 1282 1268 1276 0 +9.28(+0.73%)
Sep 15, 2015 1261 1271 1257 1267 0 +9.63(+0.77%)
Sep 14, 2015 1260 1267 1253 1257 0 -0.63(-0.05%)
Sep 11, 2015 1248 1260 1243 1258 0 +6.43(+0.51%)
Sep 10, 2015 1244 1259 1240 1251 0 +10.10(+0.81%)
Sep 09, 2015 1265 1267 1239 1241 0 -14.38(-1.15%)
Sep 08, 2015 1253 1259 1244 1256 0 +33.66(+2.75%)
Sep 04, 2015 1222 1222 1222 1222 0 -9.32(-0.76%)
Sep 03, 2015 1239 1246 1226 1231 0 +9.63(+0.79%)
Sep 02, 2015 1216 1223 1206 1222 0 +10.33(+0.85%)
Sep 01, 2015 1219 1228 1207 1211 0 -26.42(-2.13%)
Aug 31, 2015 1243 1257 1234 1238 0 -7.64(-0.61%)
Aug 28, 2015 1248 1253 1237 1245 0 -8.54(-0.68%)
Aug 27, 2015 1245 1261 1235 1254 0 +16.05(+1.30%)
Aug 26, 2015 1226 1240 1209 1238 0 +21.15(+1.74%)
Aug 25, 2015 1239 1245 1213 1217 0 +2.57(+0.21%)
Aug 24, 2015 1218 1247 1184 1214 0 -28.62(-2.30%)
Aug 21, 2015 1270 1277 1239 1243 0 -38.66(-3.02%)
Aug 20, 2015 1300 1305 1280 1282 0 -32.33(-2.46%)
Aug 19, 2015 1311 1319 1300 1314 0 -0.31(-0.02%)
Aug 18, 2015 1318 1323 1312 1314 0 -2.70(-0.21%)
Aug 17, 2015 1304 1318 1298 1317 0 -0.21(-0.02%)
Aug 14, 2015 1312 1321 1307 1317 0 +8.52(+0.65%)
Aug 13, 2015 1309 1317 1302 1309 0 -4.24(-0.32%)
Aug 12, 2015 1311 1318 1299 1313 0 -5.77(-0.44%)
Aug 11, 2015 1321 1326 1311 1319 0 -12.33(-0.93%)
Aug 10, 2015 1329 1340 1323 1331 0 +2.73(+0.21%)
Aug 07, 2015 1320 1334 1309 1328 0 -4.92(-0.37%)
Aug 06, 2015 1335 1341 1321 1333 0 -1.63(-0.12%)
Aug 05, 2015 1329 1344 1323 1335 0 -0.80(-0.06%)
Aug 04, 2015 1333 1344 1327 1336 0 +11.68(+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.