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 (%)
Feb 29, 2016 1200 1208 1192 1193 0 -17.55(-1.45%)
Feb 26, 2016 1205 1218 1196 1211 0 +8.10(+0.67%)
Feb 25, 2016 1201 1209 1187 1203 0 +31.19(+2.66%)
Feb 24, 2016 1165 1175 1149 1172 0 -13.26(-1.12%)
Feb 23, 2016 1187 1194 1174 1185 0 -11.18(-0.93%)
Feb 22, 2016 1184 1201 1182 1196 0 +13.05(+1.10%)
Feb 19, 2016 1178 1189 1169 1183 0 -3.34(-0.28%)
Feb 18, 2016 1186 1202 1176 1186 0 +2.15(+0.18%)
Feb 17, 2016 1173 1189 1166 1184 0 +18.85(+1.62%)
Feb 16, 2016 1162 1172 1149 1165 0 +11.09(+0.96%)
Feb 12, 2016 1154 1154 1154 1154 0 -1.88(-0.16%)
Feb 11, 2016 1159 1178 1143 1156 0 -22.83(-1.94%)
Feb 10, 2016 1173 1195 1164 1179 0 +20.89(+1.80%)
Feb 09, 2016 1133 1169 1130 1158 0 +8.66(+0.75%)
Feb 08, 2016 1147 1161 1131 1150 0 -19.92(-1.70%)
Feb 05, 2016 1190 1203 1163 1169 0 -37.62(-3.12%)
Feb 04, 2016 1195 1218 1188 1207 0 -29.04(-2.35%)
Feb 03, 2016 1239 1248 1207 1236 0 -2.05(-0.17%)
Feb 02, 2016 1247 1250 1230 1238 0 -17.20(-1.37%)
Feb 01, 2016 1240 1259 1235 1255 0 +14.06(+1.13%)
Jan 29, 2016 1206 1242 1203 1241 0 +38.95(+3.24%)
Jan 28, 2016 1223 1229 1193 1202 0 -18.16(-1.49%)
Jan 27, 2016 1227 1240 1212 1220 0 +14.06(+1.17%)
Jan 26, 2016 1192 1209 1187 1206 0 +13.33(+1.12%)
Jan 25, 2016 1200 1209 1190 1193 0 +5.32(+0.45%)
Jan 22, 2016 1176 1193 1171 1188 0 +25.77(+2.22%)
Jan 21, 2016 1163 1176 1146 1162 0 +6.21(+0.54%)
Jan 20, 2016 1143 1164 1121 1156 0 -4.40(-0.38%)
Jan 19, 2016 1168 1175 1148 1160 0 +6.32(+0.55%)
Jan 15, 2016 1154 1154 1154 1154 0 -23.05(-1.96%)
Jan 14, 2016 1164 1186 1156 1177 0 +10.52(+0.90%)
Jan 13, 2016 1192 1200 1161 1166 0 -33.01(-2.75%)
Jan 12, 2016 1200 1213 1185 1199 0 +7.07(+0.59%)
Jan 11, 2016 1205 1213 1184 1192 0 -12.80(-1.06%)
Jan 08, 2016 1212 1221 1201 1205 0 -0.76(-0.06%)
Jan 07, 2016 1205 1220 1201 1206 0 -17.52(-1.43%)
Jan 06, 2016 1217 1234 1212 1223 0 -2.33(-0.19%)
Jan 05, 2016 1216 1235 1212 1226 0 +16.66(+1.38%)
Jan 04, 2016 1201 1212 1187 1209 0 -15.78(-1.29%)
Dec 31, 2015 1225 1225 1225 1225 0 -9.95(-0.81%)
Dec 30, 2015 1246 1249 1233 1235 0 -15.19(-1.22%)
Dec 29, 2015 1243 1254 1240 1250 0 +12.11(+0.98%)
Dec 28, 2015 1238 1242 1230 1238 0 -0.95(-0.08%)
Dec 24, 2015 1239 1239 1239 1239 0 +0.27(+0.02%)
Dec 23, 2015 1222 1242 1219 1239 0 +21.59(+1.77%)
Dec 22, 2015 1215 1222 1204 1217 0 +2.65(+0.22%)
Dec 21, 2015 1215 1227 1200 1214 0 +6.87(+0.57%)
Dec 18, 2015 1217 1223 1206 1207 0 -20.25(-1.65%)
Dec 17, 2015 1227 1237 1222 1228 0 +9.34(+0.77%)
Dec 16, 2015 1217 1226 1204 1218 0 +9.88(+0.82%)
Dec 15, 2015 1203 1219 1197 1208 0 +12.69(+1.06%)
Dec 14, 2015 1206 1219 1185 1196 0 -16.68(-1.38%)
Dec 11, 2015 1220 1228 1208 1212 0 -15.68(-1.28%)
Dec 10, 2015 1227 1236 1223 1228 0 +7.74(+0.63%)
Dec 09, 2015 1224 1239 1217 1220 0 -8.51(-0.69%)
Dec 08, 2015 1227 1237 1219 1229 0 -4.40(-0.36%)
Dec 07, 2015 1232 1244 1221 1233 0 +4.50(+0.37%)
Dec 04, 2015 1219 1234 1215 1229 0 +11.27(+0.93%)
Dec 03, 2015 1231 1241 1212 1218 0 -14.57(-1.18%)
Dec 02, 2015 1242 1247 1229 1232 0 -11.88(-0.95%)
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.