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, 2011 1450 1496 1473 1494 0 +55.55(+3.86%)
Nov 29, 2011 1402 1451 1426 1438 0 +0.86(+0.06%)
Nov 28, 2011 1403 1451 1428 1437 0 +23.56(+1.67%)
Nov 25, 2011 1376 1429 1405 1414 0 -14.65(-1.03%)
Nov 23, 2011 1428 1428 1428 0 -22.80(-1.57%)
Nov 22, 2011 1418 1461 1438 1451 0 +1.29(+0.09%)
Nov 21, 2011 1416 1459 1433 1450 0 -24.12(-1.64%)
Nov 18, 2011 1444 1489 1458 1474 0 +8.21(+0.56%)
Nov 17, 2011 1457 1505 1458 1466 0 -22.23(-1.49%)
Nov 16, 2011 1462 1515 1479 1488 0 -18.71(-1.24%)
Nov 15, 2011 1468 1521 1489 1507 0 +9.42(+0.63%)
Nov 14, 2011 1473 1513 1486 1497 0 -19.34(-1.28%)
Nov 11, 2011 1475 1525 1500 1517 0 +31.15(+2.10%)
Nov 10, 2011 1455 1500 1469 1485 0 +8.10(+0.55%)
Nov 09, 2011 1443 1498 1470 1477 0 -50.75(-3.32%)
Nov 08, 2011 1494 1542 1501 1528 0 +13.17(+0.87%)
Nov 07, 2011 1468 1523 1488 1515 0 +0.21(+0.01%)
Nov 04, 2011 1487 1533 1495 1515 0 -3.84(-0.25%)
Nov 03, 2011 1471 1531 1485 1519 0 +34.40(+2.32%)
Nov 02, 2011 1430 1496 1454 1484 0 +14.21(+0.97%)
Nov 01, 2011 1432 1500 1443 1470 0 -52.07(-3.42%)
Oct 31, 2011 1523 1567 1518 1522 0 -60.45(-3.82%)
Oct 28, 2011 1531 1594 1555 1582 0 +38.00(+2.46%)
Oct 27, 2011 1506 1554 1511 1544 0 +26.92(+1.77%)
Oct 26, 2011 1490 1532 1495 1518 0 +12.02(+0.80%)
Oct 25, 2011 1479 1528 1490 1506 0 -20.14(-1.32%)
Oct 24, 2011 1475 1532 1499 1526 0 +8.15(+0.54%)
Oct 21, 2011 1467 1521 1492 1517 0 +45.95(+3.12%)
Oct 20, 2011 1444 1483 1451 1472 0 +2.23(+0.15%)
Oct 19, 2011 1443 1497 1459 1469 0 -11.20(-0.76%)
Oct 18, 2011 1431 1497 1447 1481 0 +51.49(+3.60%)
Oct 17, 2011 1417 1458 1425 1429 0 -50.30(-3.40%)
Oct 14, 2011 1440 1486 1462 1479 0 +30.35(+2.09%)
Oct 13, 2011 1409 1459 1421 1449 0 +4.43(+0.31%)
Oct 12, 2011 1406 1458 1427 1445 0 +5.92(+0.41%)
Oct 11, 2011 1385 1444 1413 1439 0 +20.04(+1.41%)
Oct 10, 2011 1359 1426 1401 1419 0 +38.66(+2.80%)
Oct 07, 2011 1356 1410 1373 1380 0 -29.66(-2.10%)
Oct 06, 2011 1322 1412 1366 1410 0 +14.02(+1.00%)
Oct 05, 2011 1355 1403 1372 1396 0 +1.61(+0.12%)
Oct 04, 2011 1336 1397 1351 1394 0 +29.95(+2.20%)
Oct 03, 2011 1359 1412 1360 1364 0 -50.72(-3.59%)
Sep 30, 2011 1383 1452 1406 1415 0 -15.16(-1.06%)
Sep 29, 2011 1447 1482 1402 1430 0 -35.30(-2.41%)
Sep 28, 2011 1463 1502 1461 1465 0 -13.66(-0.92%)
Sep 27, 2011 1450 1502 1460 1479 0 -3.27(-0.22%)
Sep 26, 2011 1429 1485 1441 1482 0 +46.47(+3.24%)
Sep 23, 2011 1381 1447 1405 1436 0 +15.92(+1.12%)
Sep 22, 2011 1410 1457 1404 1420 0 -53.68(-3.64%)
Sep 21, 2011 1470 1521 1472 1473 0 -29.88(-1.99%)
Sep 20, 2011 1485 1537 1488 1503 0 +0.80(+0.05%)
Sep 19, 2011 1458 1521 1471 1502 0 -30.91(-2.02%)
Sep 16, 2011 1490 1545 1510 1533 0 +11.41(+0.75%)
Sep 15, 2011 1478 1525 1494 1522 0 +23.35(+1.56%)
Sep 14, 2011 1441 1515 1447 1499 0 +38.17(+2.61%)
Sep 13, 2011 1422 1474 1437 1460 0 +4.52(+0.31%)
Sep 12, 2011 1400 1458 1425 1456 0 +10.46(+0.72%)
Sep 09, 2011 1441 1478 1438 1445 0 -45.03(-3.02%)
Sep 08, 2011 1471 1525 1488 1491 0 -42.89(-2.80%)
Sep 07, 2011 1471 1537 1498 1533 0 +52.08(+3.52%)
Sep 06, 2011 1423 1487 1447 1481 0 +7.45(+0.51%)
Sep 02, 2011 1474 1474 1474 0 -14.85(-1.00%)
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.