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 (%)
Nov 30, 2016 1170 1175 1159 1162 0 -9.95(-0.85%)
Nov 29, 2016 1159 1174 1156 1171 0 +11.38(+0.98%)
Nov 28, 2016 1162 1166 1154 1160 0 -7.22(-0.62%)
Nov 25, 2016 1166 1171 1161 1167 0 +17.61(+1.53%)
Nov 23, 2016 1150 1150 1150 1150 0 +3.40(+0.30%)
Nov 22, 2016 1147 1152 1136 1146 0 -7.59(-0.66%)
Nov 21, 2016 1142 1157 1139 1154 0 +13.31(+1.17%)
Nov 18, 2016 1148 1151 1136 1141 0 -10.93(-0.95%)
Nov 17, 2016 1140 1156 1136 1152 0 +16.83(+1.48%)
Nov 16, 2016 1133 1140 1128 1135 0 +2.27(+0.20%)
Nov 15, 2016 1129 1138 1122 1132 0 -6.50(-0.57%)
Nov 14, 2016 1128 1143 1122 1139 0 -0.38(-0.03%)
Nov 11, 2016 1141 1146 1130 1139 0 -3.50(-0.31%)
Nov 10, 2016 1155 1160 1126 1143 0 -30.36(-2.59%)
Nov 09, 2016 1162 1179 1141 1173 0 +12.18(+1.05%)
Nov 08, 2016 1158 1170 1148 1161 0 +7.04(+0.61%)
Nov 07, 2016 1159 1167 1147 1154 0 +9.25(+0.81%)
Nov 04, 2016 1144 1155 1138 1145 0 -1.85(-0.16%)
Nov 03, 2016 1154 1166 1142 1147 0 -2.90(-0.25%)
Nov 02, 2016 1149 1160 1141 1149 0 +7.26(+0.64%)
Nov 01, 2016 1156 1158 1136 1142 0 -7.33(-0.64%)
Oct 31, 2016 1132 1160 1128 1150 0 +16.33(+1.44%)
Oct 28, 2016 1141 1150 1126 1133 0 +2.22(+0.20%)
Oct 27, 2016 1146 1151 1125 1131 0 -16.58(-1.44%)
Oct 26, 2016 1156 1160 1145 1148 0 -10.77(-0.93%)
Oct 25, 2016 1163 1168 1155 1158 0 -15.46(-1.32%)
Oct 24, 2016 1195 1197 1169 1174 0 -15.66(-1.32%)
Oct 21, 2016 1189 1195 1180 1189 0 -8.77(-0.73%)
Oct 20, 2016 1204 1212 1193 1198 0 -10.30(-0.85%)
Oct 19, 2016 1205 1212 1198 1208 0 +4.79(+0.40%)
Oct 18, 2016 1201 1210 1197 1204 0 +9.14(+0.77%)
Oct 17, 2016 1195 1201 1188 1195 0 -6.84(-0.57%)
Oct 14, 2016 1207 1212 1199 1201 0 -1.81(-0.15%)
Oct 13, 2016 1192 1209 1187 1203 0 +6.86(+0.57%)
Oct 12, 2016 1191 1201 1188 1196 0 +3.18(+0.27%)
Oct 11, 2016 1211 1213 1190 1193 0 -22.05(-1.81%)
Oct 10, 2016 1213 1223 1212 1215 0 +5.25(+0.43%)
Oct 07, 2016 1210 1211 1200 1210 0 -12.04(-0.99%)
Oct 06, 2016 1218 1225 1211 1222 0 -4.41(-0.36%)
Oct 05, 2016 1227 1235 1222 1226 0 -0.63(-0.05%)
Oct 04, 2016 1229 1237 1221 1227 0 -24.62(-1.97%)
Sep 26, 2016 1256 1260 1248 1252 0 -15.92(-1.26%)
Sep 23, 2016 1273 1276 1265 1268 0 -5.20(-0.41%)
Sep 22, 2016 1264 1278 1263 1273 0 +18.35(+1.46%)
Sep 21, 2016 1245 1257 1239 1254 0 +10.70(+0.86%)
Sep 20, 2016 1257 1258 1242 1244 0 +9.61(+0.78%)
Sep 19, 2016 1238 1246 1228 1234 0 -2.28(-0.18%)
Sep 16, 2016 1233 1240 1226 1236 0 -5.84(-0.47%)
Sep 15, 2016 1233 1246 1228 1242 0 +8.18(+0.66%)
Sep 14, 2016 1245 1250 1232 1234 0 -8.49(-0.68%)
Sep 13, 2016 1246 1252 1238 1243 0 -11.54(-0.92%)
Sep 12, 2016 1232 1257 1231 1254 0 +14.70(+1.19%)
Sep 09, 2016 1253 1256 1238 1239 0 -23.80(-1.88%)
Sep 08, 2016 1263 1268 1258 1263 0 -2.05(-0.16%)
Sep 07, 2016 1260 1271 1258 1265 0 +0.74(+0.06%)
Sep 06, 2016 1257 1268 1249 1265 0 +7.41(+0.59%)
Sep 02, 2016 1257 1257 1257 1257 0 +25.46(+2.07%)
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.