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 (%)
Mar 31, 2011 1533 1583 1563 1579 0 +5.41(+0.34%)
Mar 30, 2011 1532 1576 1558 1573 0 +16.74(+1.08%)
Mar 29, 2011 1517 1561 1542 1557 0 -1.20(-0.08%)
Mar 28, 2011 1527 1571 1551 1558 0 -4.63(-0.30%)
Mar 25, 2011 1527 1577 1553 1563 0 +3.23(+0.21%)
Mar 24, 2011 1528 1566 1545 1559 0 +19.43(+1.26%)
Mar 23, 2011 1519 1566 1525 1540 0 +4.06(+0.26%)
Mar 22, 2011 1495 1543 1520 1536 0 +19.69(+1.30%)
Mar 21, 2011 1516 1522 1509 1516 0 +7.95(+0.53%)
Mar 18, 2011 1520 1525 1498 1508 0 -3.72(-0.25%)
Mar 17, 2011 1514 1521 1501 1512 0 +15.37(+1.03%)
Mar 16, 2011 1524 1533 1487 1497 0 -18.65(-1.23%)
Mar 15, 2011 1506 1553 1504 1515 0 -40.11(-2.58%)
Mar 14, 2011 1549 1564 1541 1555 0 -0.90(-0.06%)
Mar 11, 2011 1548 1566 1540 1556 0 +3.67(+0.24%)
Mar 10, 2011 1564 1568 1546 1553 0 -28.39(-1.80%)
Mar 09, 2011 1577 1590 1567 1581 0 +3.57(+0.23%)
Mar 08, 2011 1562 1586 1557 1577 0 +0.74(+0.05%)
Mar 07, 2011 1595 1600 1567 1577 0 -21.80(-1.36%)
Mar 04, 2011 1571 1605 1562 1598 0 +32.15(+2.05%)
Mar 03, 2011 1565 1573 1552 1566 0 +20.07(+1.30%)
Mar 02, 2011 1495 1552 1522 1546 0 +24.43(+1.61%)
Mar 01, 2011 1498 1538 1516 1522 0 -5.11(-0.33%)
Feb 28, 2011 1485 1532 1514 1527 0 +13.84(+0.91%)
Feb 25, 2011 1456 1514 1490 1513 0 +19.53(+1.31%)
Feb 24, 2011 1456 1502 1481 1494 0 +8.11(+0.55%)
Feb 23, 2011 1447 1497 1472 1485 0 -2.36(-0.16%)
Feb 22, 2011 1470 1509 1483 1488 0 -13.98(-0.93%)
Feb 18, 2011 1502 1502 1502 0 -11.28(-0.75%)
Feb 17, 2011 1472 1519 1498 1513 0 +8.62(+0.57%)
Feb 16, 2011 1462 1509 1489 1504 0 +9.63(+0.64%)
Feb 15, 2011 1465 1507 1485 1495 0 +13.24(+0.89%)
Feb 14, 2011 1435 1484 1460 1482 0 +16.66(+1.14%)
Feb 11, 2011 1415 1476 1443 1465 0 +8.05(+0.55%)
Feb 10, 2011 1415 1462 1440 1457 0 +10.32(+0.71%)
Feb 09, 2011 1408 1453 1431 1447 0 +10.45(+0.73%)
Feb 08, 2011 1395 1442 1424 1436 0 +13.98(+0.98%)
Feb 07, 2011 1385 1432 1408 1422 0 +7.37(+0.52%)
Feb 04, 2011 1377 1429 1402 1415 0 +5.95(+0.42%)
Feb 03, 2011 1368 1416 1391 1409 0 -4.97(-0.35%)
Feb 02, 2011 1380 1423 1404 1414 0 +1.44(+0.10%)
Feb 01, 2011 1368 1421 1395 1412 0 +25.23(+1.82%)
Jan 31, 2011 1389 1398 1379 1387 0 +5.19(+0.38%)
Jan 28, 2011 1366 1405 1378 1382 0 -17.35(-1.24%)
Jan 27, 2011 1345 1408 1372 1399 0 +16.78(+1.21%)
Jan 26, 2011 1346 1388 1370 1382 0 +4.24(+0.31%)
Jan 25, 2011 1314 1384 1342 1378 0 +30.20(+2.24%)
Jan 24, 2011 1310 1353 1337 1348 0 +7.53(+0.56%)
Jan 21, 2011 1315 1352 1335 1340 0 -7.98(-0.59%)
Jan 20, 2011 1323 1364 1341 1348 0 -5.80(-0.43%)
Jan 19, 2011 1336 1373 1348 1354 0 -15.08(-1.10%)
Jan 18, 2011 1337 1377 1357 1369 0 -8.27(-0.60%)
Jan 14, 2011 1378 1378 1378 0 +3.26(+0.24%)
Jan 13, 2011 1340 1382 1367 1374 0 +7.48(+0.55%)
Jan 12, 2011 1332 1374 1356 1367 0 +10.71(+0.79%)
Jan 11, 2011 1312 1362 1341 1356 0 +0.56(+0.04%)
Jan 10, 2011 1304 1361 1337 1356 0 +9.65(+0.72%)
Jan 07, 2011 1311 1355 1336 1346 0 -5.80(-0.43%)
Jan 06, 2011 1319 1363 1347 1352 0 +3.15(+0.23%)
Jan 05, 2011 1307 1356 1336 1349 0 -12.87(-0.95%)
Jan 04, 2011 1327 1371 1348 1361 0 -3.77(-0.28%)
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.