Skip to main content
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 (%)
May 30, 2014 1062 1070 1060 1065 0 +2.40(+0.23%)
May 29, 2014 1058 1067 1054 1063 0 +6.92(+0.66%)
May 28, 2014 1057 1061 1050 1056 0 -0.79(-0.07%)
May 27, 2014 1053 1061 1050 1057 0 +13.48(+1.29%)
May 23, 2014 1043 1043 1043 0 +3.49(+0.34%)
May 22, 2014 1041 1045 1036 1040 0 +0.52(+0.05%)
May 21, 2014 1033 1044 1032 1039 0 +9.23(+0.90%)
May 20, 2014 1034 1038 1016 1030 0 -5.93(-0.57%)
May 19, 2014 1037 1043 1029 1036 0 -3.92(-0.38%)
May 16, 2014 1042 1046 1032 1040 0 +2.54(+0.24%)
May 15, 2014 1034 1040 1025 1037 0 -3.32(-0.32%)
May 14, 2014 1043 1048 1037 1041 0 -4.03(-0.39%)
May 13, 2014 1049 1055 1042 1045 0 -15.55(-1.47%)
May 12, 2014 1056 1065 1055 1060 0 +8.32(+0.79%)
May 09, 2014 1045 1055 1042 1052 0 +7.60(+0.73%)
May 08, 2014 1051 1058 1041 1044 0 -10.02(-0.95%)
May 07, 2014 1051 1059 1043 1054 0 +7.07(+0.68%)
May 06, 2014 1049 1058 1044 1047 0 -15.73(-1.48%)
May 05, 2014 1058 1067 1052 1063 0 +0.81(+0.08%)
May 02, 2014 1069 1074 1057 1062 0 -16.97(-1.57%)
May 01, 2014 1080 1087 1068 1079 0 -0.11(-0.01%)
Apr 30, 2014 1080 1086 1069 1079 0 -0.79(-0.07%)
Apr 29, 2014 1077 1085 1071 1080 0 +3.59(+0.33%)
Apr 28, 2014 1079 1084 1067 1077 0 -2.77(-0.26%)
Apr 25, 2014 1078 1087 1072 1079 0 +0.94(+0.09%)
Apr 24, 2014 1083 1089 1073 1078 0 -6.30(-0.58%)
Apr 23, 2014 1086 1091 1079 1085 0 -0.72(-0.07%)
Apr 22, 2014 1085 1091 1082 1085 0 +0.91(+0.08%)
Apr 21, 2014 1080 1088 1077 1084 0 +3.74(+0.35%)
Apr 17, 2014 1081 1081 1081 0 -0.32(-0.03%)
Apr 16, 2014 1070 1084 1065 1081 0 +13.12(+1.23%)
Apr 15, 2014 1069 1076 1053 1068 0 -3.21(-0.30%)
Apr 14, 2014 1070 1075 1063 1071 0 +5.92(+0.56%)
Apr 11, 2014 1072 1078 1061 1065 0 -16.64(-1.54%)
Apr 10, 2014 1097 1100 1077 1082 0 -17.71(-1.61%)
Apr 09, 2014 1093 1101 1088 1100 0 +6.27(+0.57%)
Apr 08, 2014 1090 1100 1083 1093 0 +9.65(+0.89%)
Apr 07, 2014 1089 1097 1078 1084 0 -9.60(-0.88%)
Apr 04, 2014 1113 1118 1088 1093 0 -23.57(-2.11%)
Apr 03, 2014 1103 1120 1099 1117 0 +15.80(+1.44%)
Apr 02, 2014 1102 1108 1094 1101 0 +1.23(+0.11%)
Apr 01, 2014 1094 1105 1088 1100 0 +8.62(+0.79%)
Mar 31, 2014 1090 1098 1084 1091 0 +7.35(+0.68%)
Mar 28, 2014 1087 1098 1080 1084 0 +0.16(+0.01%)
Mar 27, 2014 1089 1092 1078 1084 0 -3.52(-0.32%)
Mar 26, 2014 1090 1101 1084 1087 0 +2.28(+0.21%)
Mar 25, 2014 1087 1097 1076 1085 0 +17.33(+1.62%)
Mar 24, 2014 1081 1084 1061 1068 0 -13.74(-1.27%)
Mar 21, 2014 1086 1094 1078 1081 0 -2.03(-0.19%)
Mar 20, 2014 1078 1091 1077 1083 0 +2.85(+0.26%)
Mar 19, 2014 1079 1090 1072 1080 0 -0.52(-0.05%)
Mar 18, 2014 1067 1083 1068 1081 0 +13.70(+1.28%)
Mar 17, 2014 1062 1075 1061 1067 0 +4.89(+0.46%)
Mar 14, 2014 1057 1067 1052 1062 0 +13.30(+1.27%)
Mar 13, 2014 1066 1069 1046 1049 0 -14.07(-1.32%)
Mar 12, 2014 1063 1069 1056 1063 0 -5.43(-0.51%)
Mar 11, 2014 1070 1079 1065 1069 0 -3.21(-0.30%)
Mar 10, 2014 1072 1076 1064 1072 0 +0.52(+0.05%)
Mar 07, 2014 1078 1081 1066 1071 0 +1.06(+0.10%)
Mar 06, 2014 1072 1081 1067 1070 0 +5.82(+0.55%)
Mar 05, 2014 1070 1072 1061 1064 0 -11.05(-1.03%)
Mar 04, 2014 1066 1082 1064 1075 0 +9.40(+0.88%)
Mar 03, 2014 1063 1073 1056 1066 0 -9.11(-0.85%)
Feb 28, 2014 1072 1088 1068 1075 0 +18.37(+1.74%)
Feb 27, 2014 1056 1064 1051 1057 0 -2.93(-0.28%)
Feb 26, 2014 1055 1066 1050 1060 0 -4.56(-0.43%)
Feb 25, 2014 1071 1076 1058 1064 0 -32.98(-3.01%)
Feb 24, 2014 1086 1109 1085 1097 0 +10.85(+1.00%)
Feb 21, 2014 1090 1094 1079 1086 0 -6.79(-0.62%)
Feb 20, 2014 1087 1098 1083 1093 0 +1.69(+0.15%)
Feb 19, 2014 1096 1104 1089 1092 0 -6.13(-0.56%)
Feb 18, 2014 1092 1100 1088 1098 0 +5.38(+0.49%)
Feb 14, 2014 1092 1092 1092 0 +1.55(+0.14%)
Feb 13, 2014 1080 1092 1075 1091 0 +8.79(+0.81%)
Feb 12, 2014 1090 1102 1078 1082 0 +15.87(+1.49%)
Feb 11, 2014 1053 1069 1050 1066 0 +13.87(+1.32%)
Feb 10, 2014 1045 1057 1042 1052 0 +3.59(+0.34%)
Feb 07, 2014 1041 1054 1037 1049 0 +5.21(+0.50%)
Feb 06, 2014 1037 1046 1035 1043 0 +7.79(+0.75%)
Feb 05, 2014 1033 1043 1026 1036 0 +2.33(+0.23%)
Feb 04, 2014 1037 1041 1026 1033 0 -5.03(-0.48%)
Feb 03, 2014 1060 1062 1036 1038 0 -17.41(-1.65%)
Jan 31, 2014 1045 1064 1042 1056 0 -9.65(-0.91%)
Jan 30, 2014 1059 1070 1054 1065 0 +9.58(+0.91%)
Jan 29, 2014 1060 1066 1049 1056 0 -13.94(-1.30%)
Jan 28, 2014 1065 1075 1063 1070 0 +8.07(+0.76%)
Jan 27, 2014 1067 1071 1055 1062 0 -7.41(-0.69%)
Jan 24, 2014 1083 1088 1065 1069 0 -16.86(-1.55%)
Jan 23, 2014 1088 1094 1079 1086 0 -2.62(-0.24%)
Jan 22, 2014 1087 1098 1079 1089 0 +7.01(+0.65%)
Jan 21, 2014 1085 1089 1075 1082 0 +6.34(+0.59%)
Jan 17, 2014 1075 1075 1075 0 +1.53(+0.14%)
Jan 16, 2014 1078 1084 1069 1074 0 +6.01(+0.56%)
Jan 15, 2014 1065 1073 1060 1068 0 +2.31(+0.22%)
Jan 14, 2014 1059 1068 1056 1065 0 +9.23(+0.87%)
Jan 13, 2014 1058 1065 1053 1056 0 -11.33(-1.06%)
Jan 10, 2014 1072 1077 1061 1067 0 -2.52(-0.24%)
Jan 09, 2014 1068 1075 1063 1070 0 +2.34(+0.22%)
Jan 08, 2014 1055 1069 1053 1068 0 +13.62(+1.29%)
Jan 07, 2014 1047 1058 1045 1054 0 +3.28(+0.31%)
Jan 06, 2014 1052 1061 1045 1051 0 +1.62(+0.15%)
Jan 03, 2014 1048 1056 1045 1049 0 -1.40(-0.13%)
Jan 02, 2014 1044 1056 1035 1051 0 -6.63(-0.63%)
Dec 31, 2013 1057 1057 1057 0 +1.92(+0.18%)
Dec 30, 2013 1054 1059 1048 1055 0 +1.46(+0.14%)
Dec 27, 2013 1057 1061 1049 1054 0 +1.44(+0.14%)
Dec 26, 2013 1052 1058 1046 1052 0 +2.76(+0.26%)
Dec 24, 2013 1050 1050 1050 0 +0.88(+0.08%)
Dec 23, 2013 1046 1053 1042 1049 0 +14.06(+1.36%)
Dec 20, 2013 1031 1039 1024 1035 0 -61.86(-5.64%)
Dec 19, 2013 1097 1106 1088 1096 0 +0.49(+0.04%)
Dec 18, 2013 1089 1101 1083 1096 0 +16.83(+1.56%)
Dec 17, 2013 1082 1087 1072 1079 0 -4.96(-0.46%)
Dec 16, 2013 1089 1093 1079 1084 0 -2.37(-0.22%)
Dec 13, 2013 1087 1097 1082 1086 0 -3.94(-0.36%)
Dec 12, 2013 1095 1101 1085 1090 0 -0.05(-0.00%)
Dec 11, 2013 1106 1110 1089 1090 0 -14.60(-1.32%)
Dec 10, 2013 1113 1119 1102 1105 0 -9.18(-0.82%)
Dec 09, 2013 1094 1120 1089 1114 0 +21.59(+1.98%)
Dec 06, 2013 1091 1099 1085 1093 0 +5.58(+0.51%)
Dec 05, 2013 1086 1093 1083 1087 0 +8.78(+0.81%)
Dec 04, 2013 1082 1088 1072 1078 0 -13.44(-1.23%)
Dec 03, 2013 1094 1098 1086 1092 0 +1.23(+0.11%)
Dec 02, 2013 1095 1103 1087 1091 0 -4.92(-0.45%)
Nov 29, 2013 1095 1106 1090 1095 0 +0.02(+0.00%)
Nov 27, 2013 1095 1095 1095 0 -3.35(-0.30%)
Nov 26, 2013 1098 1108 1091 1099 0 +4.11(+0.38%)
Nov 25, 2013 1083 1105 1078 1095 0 +57.43(+5.54%)
Nov 22, 2013 1039 1046 1032 1037 0 -1.24(-0.12%)
Nov 21, 2013 1040 1046 1033 1038 0 -3.11(-0.30%)
Nov 20, 2013 1045 1053 1035 1042 0 -2.27(-0.22%)
Nov 19, 2013 1051 1055 1039 1044 0 -5.24(-0.50%)
Nov 18, 2013 1051 1062 1046 1049 0 +0.02(+0.00%)
Nov 15, 2013 1046 1053 1043 1049 0 +4.91(+0.47%)
Nov 14, 2013 1043 1049 1039 1044 0 +3.63(+0.35%)
Nov 12, 2013 1030 1044 1026 1041 0 +9.79(+0.95%)
Nov 11, 2013 1027 1037 1023 1031 0 +6.33(+0.62%)
Nov 08, 2013 1016 1027 1011 1024 0 +11.13(+1.10%)
Nov 07, 2013 1014 1025 1006 1013 0 -10.27(-1.00%)
Nov 06, 2013 1027 1035 1010 1024 0 -18.24(-1.75%)
Nov 05, 2013 1041 1049 1035 1042 0 -1.59(-0.15%)
Nov 04, 2013 1038 1046 1034 1043 0 +2.52(+0.24%)
Nov 01, 2013 1036 1044 1031 1041 0 +1.96(+0.19%)
Oct 31, 2013 1039 1049 1033 1039 0 -4.32(-0.41%)
Oct 30, 2013 1048 1054 1038 1043 0 -1.08(-0.10%)
Oct 29, 2013 1050 1057 1041 1044 0 -4.85(-0.46%)
Oct 28, 2013 1046 1056 1042 1049 0 +3.93(+0.38%)
Oct 25, 2013 1047 1054 1038 1045 0 -0.47(-0.04%)
Oct 24, 2013 1054 1058 1043 1046 0 -7.46(-0.71%)
Oct 23, 2013 1061 1064 1050 1053 0 -8.45(-0.80%)
Oct 22, 2013 1061 1070 1058 1062 0 +4.25(+0.40%)
Oct 21, 2013 1059 1066 1053 1057 0 +0.44(+0.04%)
Oct 18, 2013 1053 1064 1050 1057 0 +11.89(+1.14%)
Oct 17, 2013 1039 1047 1036 1045 0 +9.66(+0.93%)
Oct 16, 2013 1026 1039 1026 1035 0 +6.99(+0.68%)
Oct 15, 2013 1033 1039 1025 1028 0 -10.99(-1.06%)
Oct 14, 2013 1037 1043 1031 1039 0 +1.56(+0.15%)
Oct 11, 2013 1031 1042 1030 1038 0 +8.38(+0.81%)
Oct 10, 2013 1022 1033 1019 1029 0 +10.29(+1.01%)
Oct 09, 2013 1024 1030 1016 1019 0 -5.52(-0.54%)
Oct 08, 2013 1030 1038 1023 1025 0 -9.84(-0.95%)
Oct 07, 2013 1031 1041 1028 1034 0 -7.66(-0.74%)
Oct 04, 2013 1038 1051 1035 1042 0 +1.64(+0.16%)
Oct 03, 2013 1041 1047 1035 1041 0 -2.38(-0.23%)
Oct 02, 2013 1035 1044 1031 1043 0 +1.21(+0.12%)
Oct 01, 2013 1033 1043 1031 1042 0 +11.88(+1.15%)
Sep 27, 2013 1029 1036 1024 1030 0 -4.90(-0.47%)
Sep 26, 2013 1031 1040 1029 1035 0 +3.13(+0.30%)
Sep 25, 2013 1032 1037 1027 1032 0 +0.56(+0.05%)
Sep 24, 2013 1034 1045 1029 1031 0 -7.34(-0.71%)
Sep 23, 2013 1039 1043 1029 1038 0 -3.19(-0.31%)
Sep 20, 2013 1046 1054 1038 1042 0 -2.12(-0.20%)
Sep 19, 2013 1048 1052 1040 1044 0 -2.84(-0.27%)
Sep 18, 2013 1043 1053 1031 1046 0 +0.90(+0.09%)
Sep 17, 2013 1026 1048 1024 1046 0 +16.65(+1.62%)
Sep 16, 2013 1027 1034 1022 1029 0 +4.36(+0.43%)
Sep 13, 2013 1026 1032 1018 1025 0 -1.48(-0.14%)
Sep 12, 2013 1026 1034 1022 1026 0 -2.11(-0.21%)
Sep 11, 2013 1023 1033 1020 1028 0 -0.01(-0.00%)
Sep 10, 2013 1025 1033 1020 1028 0 +56.25(+5.79%)
Sep 09, 2013 964.78 973.32 959.87 971.94 0 -175.91(-15.33%)
Sep 06, 2013 1146 1155 1135 1148 0 -1.70(-0.15%)
Sep 05, 2013 1141 1157 1138 1150 0 -7.04(-0.61%)
Sep 04, 2013 1146 1159 1144 1157 0 +12.83(+1.12%)
Sep 03, 2013 1148 1152 1134 1144 0 +3.96(+0.35%)
Aug 30, 2013 1140 1140 1140 0 -13.78(-1.19%)
Aug 29, 2013 1148 1161 1147 1154 0 -1.96(-0.17%)
Aug 28, 2013 1154 1163 1148 1156 0 -4.07(-0.35%)
Aug 27, 2013 1163 1174 1156 1160 0 -14.39(-1.23%)
Aug 26, 2013 1171 1181 1167 1174 0 +4.78(+0.41%)
Aug 23, 2013 1167 1178 1162 1169 0 -1.67(-0.14%)
Aug 22, 2013 1168 1178 1164 1171 0 +10.73(+0.92%)
Aug 21, 2013 1172 1178 1158 1160 0 -17.55(-1.49%)
Aug 20, 2013 1173 1185 1171 1178 0 +6.91(+0.59%)
Aug 19, 2013 1172 1182 1168 1171 0 -2.22(-0.19%)
Aug 16, 2013 1174 1182 1168 1173 0 -2.79(-0.24%)
Aug 15, 2013 1177 1185 1165 1176 0 -3.25(-0.28%)
Aug 14, 2013 1182 1189 1176 1179 0 -1.85(-0.16%)
Aug 13, 2013 1179 1186 1174 1181 0 +3.00(+0.25%)
Aug 12, 2013 1173 1182 1168 1178 0 +3.13(+0.27%)
Aug 09, 2013 1170 1182 1167 1175 0 +3.08(+0.26%)
Aug 08, 2013 1174 1181 1162 1172 0 +2.54(+0.22%)
Aug 07, 2013 1167 1176 1157 1169 0 +4.91(+0.42%)
Aug 06, 2013 1166 1173 1157 1164 0 -5.71(-0.49%)
Aug 05, 2013 1164 1176 1161 1170 0 +3.96(+0.34%)
Aug 02, 2013 1165 1173 1158 1166 0 -3.58(-0.31%)
Aug 01, 2013 1173 1182 1163 1170 0 +5.74(+0.49%)
Jul 31, 2013 1160 1175 1158 1164 0 -0.16(-0.01%)
Jul 30, 2013 1163 1170 1148 1164 0 -10.77(-0.92%)
Jul 29, 2013 1173 1182 1166 1175 0 -5.69(-0.48%)
Jul 26, 2013 1176 1186 1169 1180 0 -6.83(-0.58%)
Jul 25, 2013 1177 1192 1173 1187 0 +7.05(+0.60%)
Jul 24, 2013 1191 1193 1175 1180 0 -9.51(-0.80%)
Jul 23, 2013 1189 1196 1182 1190 0 +4.38(+0.37%)
Jul 22, 2013 1178 1191 1177 1185 0 +1.56(+0.13%)
Jul 19, 2013 1177 1189 1174 1184 0 +3.38(+0.29%)
Jul 18, 2013 1183 1189 1174 1180 0 +0.64(+0.05%)
Jul 17, 2013 1184 1188 1173 1180 0 -2.47(-0.21%)
Jul 16, 2013 1180 1189 1176 1182 0 -0.99(-0.08%)
Jul 15, 2013 1185 1192 1177 1183 0 -4.67(-0.39%)
Jul 12, 2013 1183 1193 1178 1188 0 +1.88(+0.16%)
Jul 11, 2013 1178 1191 1169 1186 0 +27.48(+2.37%)
Jul 10, 2013 1150 1163 1146 1159 0 +7.82(+0.68%)
Jul 09, 2013 1153 1160 1143 1151 0 +6.24(+0.55%)
Jul 08, 2013 1135 1153 1131 1144 0 +12.71(+1.12%)
Jul 05, 2013 1126 1134 1119 1132 0 -13.39(-1.17%)
Jul 03, 2013 1145 1145 1145 0 -1.04(-0.09%)
Jul 02, 2013 1153 1168 1139 1146 0 -75.10(-6.15%)
Jul 01, 2013 1217 1232 1212 1221 0 +8.44(+0.70%)
Jun 28, 2013 1218 1224 1206 1213 0 +7.42(+0.62%)
Jun 26, 2013 1210 1217 1200 1205 0 -2.28(-0.19%)
Jun 25, 2013 1211 1219 1200 1208 0 +2.14(+0.18%)
Jun 24, 2013 1203 1219 1200 1206 0 -13.34(-1.09%)
Jun 21, 2013 1220 1230 1207 1219 0 +12.02(+1.00%)
Jun 20, 2013 1215 1224 1200 1207 0 -15.74(-1.29%)
Jun 19, 2013 1241 1246 1220 1223 0 -19.32(-1.56%)
Jun 18, 2013 1242 1251 1236 1242 0 +5.90(+0.48%)
Jun 17, 2013 1239 1246 1227 1236 0 +9.51(+0.78%)
Jun 14, 2013 1231 1239 1222 1227 0 -7.92(-0.64%)
Jun 13, 2013 1226 1238 1221 1234 0 +2.05(+0.17%)
Jun 12, 2013 1243 1248 1229 1232 0 -0.05(-0.00%)
Jun 11, 2013 1220 1240 1215 1232 0 +4.98(+0.41%)
Jun 10, 2013 1219 1231 1215 1228 0 +15.10(+1.25%)
Jun 07, 2013 1200 1219 1196 1212 0 +5.78(+0.48%)
Jun 06, 2013 1194 1210 1190 1207 0 +12.71(+1.06%)
Jun 05, 2013 1199 1210 1191 1194 0 -6.20(-0.52%)
Jun 04, 2013 1200 1208 1191 1200 0 -1.26(-0.10%)
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.