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 (%)
Dec 31, 2012 1240 1240 1240 0 +9.78(+0.80%)
Dec 28, 2012 1232 1243 1228 1230 0 -7.31(-0.59%)
Dec 27, 2012 1241 1247 1227 1237 0 -0.50(-0.04%)
Dec 26, 2012 1242 1248 1229 1238 0 -5.39(-0.43%)
Dec 24, 2012 1243 1243 1243 0 -1.32(-0.11%)
Dec 21, 2012 1244 1256 1233 1244 0 -10.85(-0.86%)
Dec 20, 2012 1249 1264 1242 1255 0 +8.40(+0.67%)
Dec 19, 2012 1248 1258 1240 1247 0 -1.20(-0.10%)
Dec 18, 2012 1238 1254 1232 1248 0 +13.21(+1.07%)
Dec 17, 2012 1231 1240 1224 1235 0 +2.38(+0.19%)
Dec 14, 2012 1228 1243 1219 1232 0 +5.10(+0.42%)
Dec 13, 2012 1229 1239 1219 1227 0 -1.89(-0.15%)
Dec 12, 2012 1233 1246 1222 1229 0 -4.89(-0.40%)
Dec 11, 2012 1231 1244 1224 1234 0 +4.80(+0.39%)
Dec 10, 2012 1225 1236 1219 1229 0 +2.75(+0.22%)
Dec 07, 2012 1229 1234 1219 1227 0 -5.52(-0.45%)
Dec 06, 2012 1231 1240 1220 1232 0 +141.99(+13.03%)
Dec 05, 2012 1091 1098 1081 1090 0 -140.94(-11.45%)
Dec 04, 2012 1227 1239 1220 1231 0 -421.78(-25.52%)
Nov 30, 2012 1648 1661 1638 1653 0 +13.79(+0.84%)
Nov 29, 2012 1633 1650 1625 1639 0 -0.02(-0.00%)
Nov 28, 2012 1634 1644 1616 1639 0 -1.15(-0.07%)
Nov 27, 2012 1633 1653 1622 1640 0 +17.98(+1.11%)
Nov 26, 2012 1623 1636 1611 1622 0 -10.21(-0.63%)
Nov 24, 2012 1616 1635 1614 1632 0 +0.00(+0.00%)
Nov 23, 2012 1616 1635 1614 1632 0 +24.31(+1.51%)
Nov 21, 2012 1608 1608 1608 0 -20.76(-1.27%)
Nov 20, 2012 1619 1634 1610 1629 0 +1.18(+0.07%)
Nov 19, 2012 1617 1635 1613 1628 0 +16.50(+1.02%)
Nov 16, 2012 1610 1623 1598 1611 0 -2.95(-0.18%)
Nov 15, 2012 1608 1622 1599 1614 0 +3.50(+0.22%)
Nov 14, 2012 1631 1638 1608 1611 0 -18.07(-1.11%)
Nov 13, 2012 1628 1644 1624 1629 0 -7.20(-0.44%)
Nov 12, 2012 1638 1647 1626 1636 0 +8.02(+0.49%)
Nov 09, 2012 1622 1640 1616 1628 0 +2.21(+0.14%)
Nov 08, 2012 1637 1646 1619 1626 0 -15.57(-0.95%)
Nov 07, 2012 1651 1662 1635 1641 0 -32.01(-1.91%)
Nov 06, 2012 1645 1684 1641 1673 0 +47.73(+2.94%)
Nov 05, 2012 1621 1632 1612 1626 0 +2.00(+0.12%)
Nov 02, 2012 1627 1642 1616 1624 0 -22.59(-1.37%)
Nov 01, 2012 1645 1666 1611 1646 0 -15.85(-0.95%)
Oct 31, 2012 1668 1687 1644 1662 0 -39.60(-2.33%)
Oct 26, 2012 1702 1702 1702 0 -19.67(-1.14%)
Oct 25, 2012 1721 1735 1709 1721 0 +11.15(+0.65%)
Oct 24, 2012 1716 1722 1703 1710 0 -10.00(-0.58%)
Oct 23, 2012 1721 1730 1712 1720 0 -18.75(-1.08%)
Oct 19, 2012 1766 1769 1730 1739 0 -34.06(-1.92%)
Oct 18, 2012 1744 1781 1743 1773 0 +31.24(+1.79%)
Oct 17, 2012 1742 1753 1732 1742 0 +3.57(+0.21%)
Oct 16, 2012 1740 1750 1729 1738 0 +16.70(+0.97%)
Oct 15, 2012 1725 1737 1712 1721 0 +1.12(+0.07%)
Oct 12, 2012 1733 1738 1713 1720 0 -0.34(-0.02%)
Oct 11, 2012 1726 1739 1717 1721 0 +3.89(+0.23%)
Oct 10, 2012 1709 1729 1703 1717 0 +10.33(+0.61%)
Oct 09, 2012 1719 1725 1699 1706 0 -14.93(-0.87%)
Oct 08, 2012 1721 1729 1712 1721 0 -15.75(-0.91%)
Oct 06, 2012 1755 1762 1730 1737 0 +0.00(+0.00%)
Oct 05, 2012 1755 1762 1730 1737 0 -7.40(-0.42%)
Oct 04, 2012 1741 1754 1729 1744 0 +7.80(+0.45%)
Oct 03, 2012 1719 1743 1714 1737 0 +18.55(+1.08%)
Oct 02, 2012 1736 1740 1712 1718 0 +5.76(+0.34%)
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.