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 29, 2020 1210 1224 1196 1222 0 +17.47(+1.45%)
May 28, 2020 1208 1224 1201 1204 0 +18.19(+1.53%)
May 27, 2020 1175 1189 1157 1186 0 -0.85(-0.07%)
May 26, 2020 1193 1205 1181 1187 0 +12.99(+1.11%)
May 22, 2020 1184 1192 1167 1174 0 -5.88(-0.50%)
May 21, 2020 1198 1201 1172 1180 0 -12.39(-1.04%)
May 20, 2020 1201 1212 1185 1192 0 +21.48(+1.83%)
May 19, 2020 1174 1185 1161 1171 0 -8.32(-0.71%)
May 18, 2020 1170 1194 1167 1179 0 +27.50(+2.39%)
May 15, 2020 1136 1154 1132 1152 0 +3.73(+0.32%)
May 14, 2020 1152 1154 1127 1148 0 +1.24(+0.11%)
May 13, 2020 1155 1163 1133 1147 0 +1.54(+0.13%)
May 12, 2020 1171 1175 1144 1145 0 -25.65(-2.19%)
May 11, 2020 1162 1182 1158 1171 0 +12.91(+1.12%)
May 08, 2020 1152 1166 1142 1158 0 +19.75(+1.74%)
May 07, 2020 1153 1162 1127 1138 0 -21.96(-1.89%)
May 06, 2020 1160 1190 1149 1160 0 +22.11(+1.94%)
May 05, 2020 1124 1148 1120 1138 0 +29.09(+2.62%)
May 04, 2020 1114 1122 1100 1109 0 -13.75(-1.22%)
May 01, 2020 1136 1147 1115 1123 0 -27.09(-2.36%)
Apr 30, 2020 1162 1173 1143 1150 0 -16.17(-1.39%)
Apr 29, 2020 1150 1178 1143 1166 0 +30.35(+2.67%)
Apr 28, 2020 1154 1162 1129 1135 0 -11.46(-1.00%)
Apr 27, 2020 1114 1151 1111 1147 0 +50.49(+4.61%)
Apr 24, 2020 1089 1101 1074 1096 0 +15.90(+1.47%)
Apr 23, 2020 1080 1100 1072 1081 0 +15.16(+1.42%)
Apr 22, 2020 1073 1083 1059 1065 0 +9.30(+0.88%)
Apr 21, 2020 1081 1088 1051 1056 0 -35.38(-3.24%)
Apr 20, 2020 1084 1102 1076 1091 0 +10.64(+0.98%)
Apr 17, 2020 1082 1088 1060 1081 0 +13.39(+1.25%)
Apr 16, 2020 1069 1082 1049 1067 0 +18.52(+1.77%)
Apr 15, 2020 1048 1054 1033 1049 0 -24.77(-2.31%)
Apr 14, 2020 1060 1081 1053 1074 0 +28.40(+2.72%)
Apr 13, 2020 1058 1063 1027 1045 0 -11.02(-1.04%)
Apr 09, 2020 1061 1081 1041 1056 0 -1.47(-0.14%)
Apr 08, 2020 1023 1071 1012 1058 0 +39.43(+3.87%)
Apr 07, 2020 1026 1046 1010 1018 0 +12.70(+1.26%)
Apr 06, 2020 978.31 1013 973.53 1006 0 +55.43(+5.83%)
Apr 03, 2020 976.20 983.20 939.24 950.18 0 -28.70(-2.93%)
Apr 02, 2020 972.49 1003 951.65 978.88 0 -14.50(-1.46%)
Apr 01, 2020 993.58 1032 973.72 993.38 0 -28.51(-2.79%)
Mar 31, 2020 1023 1041 1010 1022 0 -1.77(-0.17%)
Mar 30, 2020 1002 1029 991.37 1024 0 +29.40(+2.96%)
Mar 27, 2020 974.41 1012 960.85 994.26 0 -5.11(-0.51%)
Mar 26, 2020 970.18 1012 966.53 999.37 0 +44.23(+4.63%)
Mar 25, 2020 934.77 984.17 911.50 955.14 0 +17.49(+1.87%)
Mar 24, 2020 943.68 964.17 915.11 937.65 0 +21.43(+2.34%)
Mar 23, 2020 904.17 930.98 884.03 916.22 0 +21.09(+2.36%)
Mar 20, 2020 945.99 952.63 887.73 895.13 0 -65.57(-6.83%)
Mar 19, 2020 971.79 997.88 939.51 960.70 0 -36.52(-3.66%)
Mar 18, 2020 965.41 1011 937.13 997.22 0 -31.60(-3.07%)
Mar 17, 2020 998.93 1068 980.24 1029 0 +57.35(+5.90%)
Mar 16, 2020 939.75 1023 927.21 971.47 0 -80.18(-7.62%)
Mar 13, 2020 1028 1057 962.59 1052 0 +70.03(+7.13%)
Mar 12, 2020 1009 1031 969.92 981.62 0 -91.26(-8.51%)
Mar 11, 2020 1099 1109 1057 1073 0 -58.47(-5.17%)
Mar 10, 2020 1140 1145 1092 1131 0 +16.28(+1.46%)
Mar 09, 2020 1111 1143 1100 1115 0 -64.04(-5.43%)
Mar 06, 2020 1152 1186 1146 1179 0 +4.64(+0.40%)
Mar 05, 2020 1174 1194 1163 1174 0 -25.90(-2.16%)
Mar 04, 2020 1183 1203 1168 1200 0 +45.43(+3.93%)
Mar 03, 2020 1193 1216 1149 1155 0 -48.13(-4.00%)
Mar 02, 2020 1169 1204 1158 1203 0 +55.11(+4.80%)
Feb 28, 2020 1134 1152 1116 1148 0 -12.26(-1.06%)
Feb 27, 2020 1160 1188 1147 1160 0 -23.37(-1.97%)
Feb 26, 2020 1195 1207 1175 1184 0 -8.22(-0.69%)
Feb 25, 2020 1209 1216 1182 1192 0 -21.02(-1.73%)
Feb 24, 2020 1205 1222 1198 1213 0 -32.23(-2.59%)
Feb 21, 2020 1252 1255 1236 1245 0 -20.87(-1.65%)
Feb 20, 2020 1266 1279 1251 1266 0 +0.66(+0.05%)
Feb 19, 2020 1254 1271 1248 1265 0 +18.00(+1.44%)
Feb 18, 2020 1250 1256 1243 1247 0 -10.52(-0.84%)
Feb 14, 2020 1260 1263 1246 1258 0 +4.36(+0.35%)
Feb 13, 2020 1252 1262 1246 1253 0 -5.58(-0.44%)
Feb 12, 2020 1273 1279 1253 1259 0 -10.14(-0.80%)
Feb 11, 2020 1240 1276 1237 1269 0 +43.67(+3.56%)
Feb 10, 2020 1216 1226 1210 1225 0 +13.05(+1.08%)
Feb 07, 2020 1226 1228 1210 1212 0 -22.21(-1.80%)
Feb 06, 2020 1231 1238 1221 1235 0 +9.69(+0.79%)
Feb 05, 2020 1214 1231 1212 1225 0 +22.70(+1.89%)
Feb 04, 2020 1198 1209 1196 1202 0 +22.11(+1.87%)
Feb 03, 2020 1184 1192 1178 1180 0 -0.18(-0.02%)
Jan 31, 2020 1200 1205 1175 1180 0 -32.17(-2.65%)
Jan 30, 2020 1210 1215 1194 1212 0 -11.97(-0.98%)
Jan 29, 2020 1224 1231 1216 1224 0 +4.31(+0.35%)
Jan 28, 2020 1219 1230 1214 1220 0 +16.67(+1.39%)
Jan 27, 2020 1204 1216 1199 1203 0 -21.02(-1.72%)
Jan 24, 2020 1227 1251 1214 1224 0 +16.52(+1.37%)
Jan 23, 2020 1200 1211 1189 1208 0 +4.06(+0.34%)
Jan 22, 2020 1203 1210 1194 1204 0 +7.41(+0.62%)
Jan 21, 2020 1197 1202 1189 1197 0 +17.83(+1.51%)
Jan 17, 2020 1181 1184 1173 1179 0 +2.74(+0.23%)
Jan 16, 2020 1175 1180 1167 1176 0 +6.46(+0.55%)
Jan 15, 2020 1166 1174 1163 1169 0 +4.10(+0.35%)
Jan 14, 2020 1153 1170 1151 1165 0 +11.54(+1.00%)
Jan 13, 2020 1145 1155 1141 1154 0 +11.21(+0.98%)
Jan 10, 2020 1142 1147 1137 1143 0 +1.48(+0.13%)
Jan 09, 2020 1143 1148 1138 1141 0 +6.37(+0.56%)
Jan 08, 2020 1126 1137 1122 1135 0 +7.69(+0.68%)
Jan 07, 2020 1130 1135 1123 1127 0 -8.60(-0.76%)
Jan 06, 2020 1125 1137 1124 1136 0 +3.70(+0.33%)
Jan 03, 2020 1118 1136 1116 1132 0 -8.97(-0.79%)
Jan 02, 2020 1139 1144 1130 1141 0 +3.38(+0.30%)
Dec 31, 2019 1125 1139 1123 1138 0 +8.88(+0.79%)
Dec 30, 2019 1137 1140 1125 1129 0 -15.50(-1.35%)
Dec 27, 2019 1146 1149 1140 1144 0 -6.09(-0.53%)
Dec 26, 2019 1152 1159 1146 1150 0 -2.86(-0.25%)
Dec 24, 2019 1127 1160 1124 1153 0 +27.20(+2.42%)
Dec 23, 2019 1122 1130 1116 1126 0 +10.53(+0.94%)
Dec 20, 2019 1118 1123 1110 1115 0 -3.12(-0.28%)
Dec 19, 2019 1116 1125 1111 1119 0 +6.54(+0.59%)
Dec 18, 2019 1100 1115 1098 1112 0 +6.20(+0.56%)
Dec 17, 2019 1107 1115 1100 1106 0 -14.74(-1.32%)
Dec 16, 2019 1127 1130 1118 1121 0 +0.60(+0.05%)
Dec 13, 2019 1130 1136 1115 1120 0 -0.51(-0.05%)
Dec 12, 2019 1113 1127 1108 1120 0 +11.63(+1.05%)
Dec 11, 2019 1103 1114 1099 1109 0 +1.09(+0.10%)
Dec 10, 2019 1108 1113 1098 1108 0 +9.31(+0.85%)
Dec 09, 2019 1101 1108 1095 1098 0 -1.35(-0.12%)
Dec 06, 2019 1102 1108 1096 1100 0 -11.21(-1.01%)
Dec 05, 2019 1112 1115 1103 1111 0 -1.32(-0.12%)
Dec 04, 2019 1111 1120 1108 1112 0 +7.79(+0.71%)
Dec 03, 2019 1093 1107 1089 1105 0 +0.00(+0.00%)
Dec 02, 2019 1110 1113 1098 1105 0 -6.29(-0.57%)
Nov 29, 2019 1116 1118 1108 1111 0 -7.01(-0.63%)
Nov 27, 2019 1116 1124 1109 1118 0 -1.26(-0.11%)
Nov 26, 2019 1126 1129 1117 1119 0 -8.98(-0.80%)
Nov 25, 2019 1119 1131 1116 1128 0 +11.23(+1.01%)
Nov 22, 2019 1117 1124 1111 1117 0 +2.84(+0.25%)
Nov 21, 2019 1116 1121 1109 1114 0 -1.44(-0.13%)
Nov 20, 2019 1122 1126 1110 1115 0 -10.16(-0.90%)
Nov 19, 2019 1124 1135 1117 1126 0 +13.43(+1.21%)
Nov 18, 2019 1111 1121 1108 1112 0 +5.41(+0.49%)
Nov 15, 2019 1093 1110 1089 1107 0 +18.90(+1.74%)
Nov 14, 2019 1094 1100 1083 1088 0 -3.88(-0.36%)
Nov 13, 2019 1096 1103 1087 1092 0 -14.17(-1.28%)
Nov 12, 2019 1102 1112 1094 1106 0 -3.32(-0.30%)
Nov 11, 2019 1108 1117 1106 1109 0 -13.34(-1.19%)
Nov 08, 2019 1124 1133 1113 1123 0 -1.47(-0.13%)
Nov 07, 2019 1133 1140 1118 1124 0 -7.58(-0.67%)
Nov 06, 2019 1116 1134 1106 1132 0 +42.17(+3.87%)
Nov 05, 2019 1088 1098 1081 1089 0 +13.84(+1.29%)
Nov 04, 2019 1071 1082 1065 1076 0 +19.36(+1.83%)
Nov 01, 2019 1048 1068 1045 1056 0 +22.09(+2.14%)
Oct 31, 2019 1038 1042 1028 1034 0 -4.75(-0.46%)
Oct 30, 2019 1037 1042 1030 1039 0 +20.78(+2.04%)
Oct 29, 2019 1009 1028 1006 1018 0 +33.47(+3.40%)
Oct 28, 2019 986.01 995.84 983.00 984.64 0 +6.89(+0.70%)
Oct 25, 2019 974.60 985.09 968.70 977.75 0 +0.37(+0.04%)
Oct 24, 2019 988.25 991.06 971.66 977.39 0 -7.16(-0.73%)
Oct 23, 2019 984.33 990.77 977.75 984.55 0 +8.30(+0.85%)
Oct 22, 2019 967.72 984.89 964.91 976.24 0 -30.39(-3.02%)
Oct 21, 2019 1010 1018 1004 1007 0 +2.34(+0.23%)
Oct 18, 2019 999.08 1007 992.84 1004 0 +4.01(+0.40%)
Oct 17, 2019 997.81 1008 990.44 1000 0 +10.92(+1.10%)
Oct 16, 2019 992.09 1000 982.36 989.36 0 +7.16(+0.73%)
Oct 15, 2019 971.60 985.97 968.14 982.21 0 +21.34(+2.22%)
Oct 14, 2019 957.39 968.41 952.46 960.87 0 -7.24(-0.75%)
Oct 11, 2019 968.55 978.52 965.45 968.11 0 +14.42(+1.51%)
Oct 10, 2019 955.43 963.66 946.74 953.69 0 +2.00(+0.21%)
Oct 09, 2019 952.39 959.15 945.60 951.69 0 +14.64(+1.56%)
Oct 08, 2019 948.59 951.50 934.93 937.05 0 -14.05(-1.48%)
Oct 07, 2019 949.91 960.53 947.28 951.10 0 -4.26(-0.45%)
Oct 04, 2019 950.84 958.58 946.02 955.36 0 +8.88(+0.94%)
Oct 03, 2019 939.41 948.98 933.29 946.48 0 +4.68(+0.50%)
Oct 02, 2019 941.36 949.99 934.73 941.80 0 -17.26(-1.80%)
Oct 01, 2019 970.65 981.95 955.69 959.07 0 -21.86(-2.23%)
Sep 30, 2019 976.59 988.26 974.07 980.92 0 +3.94(+0.40%)
Sep 27, 2019 982.40 988.23 971.80 976.98 0 +1.24(+0.13%)
Sep 26, 2019 988.89 991.96 967.84 975.74 0 -13.09(-1.32%)
Sep 25, 2019 984.29 993.68 981.32 988.83 0 -7.65(-0.77%)
Sep 24, 2019 1020 1021 994.05 996.48 0 -13.50(-1.34%)
Sep 23, 2019 1012 1017 1006 1010 0 -4.14(-0.41%)
Sep 20, 2019 1011 1023 1008 1014 0 -6.64(-0.65%)
Sep 19, 2019 1029 1037 1014 1021 0 -5.01(-0.49%)
Sep 18, 2019 1029 1034 1019 1026 0 -4.23(-0.41%)
Sep 17, 2019 1038 1042 1025 1030 0 -6.81(-0.66%)
Sep 16, 2019 1025 1040 1023 1037 0 +8.94(+0.87%)
Sep 13, 2019 1027 1039 1020 1028 0 +10.37(+1.02%)
Sep 12, 2019 1012 1024 1001 1018 0 -0.52(-0.05%)
Sep 11, 2019 1018 1025 1007 1018 0 -7.85(-0.77%)
Sep 10, 2019 1008 1028 1001 1026 0 +6.34(+0.62%)
Sep 09, 2019 1004 1022 997.73 1020 0 +18.98(+1.90%)
Sep 06, 2019 989.10 1005 984.63 1001 0 +10.67(+1.08%)
Sep 05, 2019 1001 1004 984.23 989.88 0 -1.12(-0.11%)
Sep 04, 2019 995.50 1003 987.16 991.00 0 +7.72(+0.79%)
Sep 03, 2019 967.51 985.11 963.08 983.28 0 +9.81(+1.01%)
Aug 30, 2019 972.90 978.73 964.80 973.47 0 +3.37(+0.35%)
Aug 29, 2019 965.15 973.13 962.02 970.10 0 +14.27(+1.49%)
Aug 28, 2019 951.03 963.21 947.13 955.83 0 +5.75(+0.61%)
Aug 27, 2019 969.07 973.48 948.82 950.08 0 -18.91(-1.95%)
Aug 26, 2019 967.99 972.01 960.43 968.98 0 +7.65(+0.80%)
Aug 23, 2019 973.30 982.33 958.85 961.34 0 -7.25(-0.75%)
Aug 22, 2019 979.57 982.44 965.98 968.58 0 -4.61(-0.47%)
Aug 21, 2019 971.26 977.09 963.70 973.20 0 +3.79(+0.39%)
Aug 20, 2019 981.74 984.77 966.78 969.40 0 -8.30(-0.85%)
Aug 19, 2019 978.84 988.44 973.27 977.70 0 +3.62(+0.37%)
Aug 16, 2019 961.88 981.80 958.80 974.08 0 +9.18(+0.95%)
Aug 15, 2019 963.30 971.98 956.45 964.90 0 -1.72(-0.18%)
Aug 14, 2019 971.29 977.43 963.35 966.62 0 -20.73(-2.10%)
Aug 13, 2019 977.14 999.60 975.26 987.35 0 +9.03(+0.92%)
Aug 12, 2019 981.68 988.82 973.47 978.32 0 -10.40(-1.05%)
Aug 09, 2019 989.21 995.45 981.78 988.72 0 -1.16(-0.12%)
Aug 08, 2019 986.96 998.30 979.66 989.88 0 +6.26(+0.64%)
Aug 07, 2019 966.21 987.12 962.99 983.61 0 +5.44(+0.56%)
Aug 06, 2019 981.85 985.53 966.52 978.17 0 +4.34(+0.45%)
Aug 05, 2019 984.95 991.14 966.56 973.83 0 -26.96(-2.69%)
Aug 02, 2019 1002 1009 994.35 1001 0 +1.33(+0.13%)
Aug 01, 2019 1015 1022 995.59 999.46 0 -15.23(-1.50%)
Jul 31, 2019 1032 1035 1006 1015 0 -15.66(-1.52%)
Jul 30, 2019 1017 1039 1009 1030 0 -35.77(-3.36%)
Jul 29, 2019 1057 1071 1053 1066 0 +11.09(+1.05%)
Jul 26, 2019 1045 1059 1043 1055 0 +4.43(+0.42%)
Jul 25, 2019 1065 1068 1048 1051 0 -18.57(-1.74%)
Jul 24, 2019 1065 1073 1056 1069 0 +3.19(+0.30%)
Jul 23, 2019 1062 1070 1056 1066 0 +9.13(+0.86%)
Jul 22, 2019 1060 1067 1051 1057 0 +19.02(+1.83%)
Jul 19, 2019 1041 1047 1035 1038 0 -16.62(-1.58%)
Jul 18, 2019 1047 1059 1042 1054 0 +5.41(+0.52%)
Jul 17, 2019 1044 1061 1040 1049 0 -28.34(-2.63%)
Jul 16, 2019 1079 1090 1072 1077 0 -0.96(-0.09%)
Jul 15, 2019 1080 1085 1070 1078 0 +4.91(+0.46%)
Jul 12, 2019 1071 1078 1063 1073 0 -1.14(-0.11%)
Jul 11, 2019 1073 1083 1066 1075 0 +28.73(+2.75%)
Jul 10, 2019 1025 1052 1020 1046 0 +25.58(+2.51%)
Jul 09, 2019 1026 1033 998.08 1020 0 -48.00(-4.49%)
Jul 08, 2019 1083 1086 1065 1068 0 -22.98(-2.11%)
Jul 05, 2019 1079 1094 1075 1091 0 +6.89(+0.64%)
Jul 03, 2019 1085 1090 1079 1084 0 +7.25(+0.67%)
Jul 02, 2019 1075 1083 1068 1077 0 +1.95(+0.18%)
Jul 01, 2019 1086 1092 1072 1075 0 +6.37(+0.60%)
Jun 28, 2019 1059 1071 1054 1069 0 +10.96(+1.04%)
Jun 27, 2019 1055 1065 1053 1058 0 +7.98(+0.76%)
Jun 26, 2019 1053 1058 1041 1050 0 +5.96(+0.57%)
Jun 25, 2019 1042 1053 1033 1044 0 -0.60(-0.06%)
Jun 24, 2019 1050 1055 1039 1044 0 -16.70(-1.57%)
Jun 21, 2019 1058 1068 1050 1061 0 +3.60(+0.34%)
Jun 20, 2019 1064 1072 1052 1058 0 +10.73(+1.02%)
Jun 19, 2019 1040 1061 1034 1047 0 +25.64(+2.51%)
Jun 18, 2019 1016 1029 1010 1021 0 +12.43(+1.23%)
Jun 17, 2019 1005 1013 1000 1009 0 +8.04(+0.80%)
Jun 14, 2019 1005 1008 997.09 1001 0 -2.87(-0.29%)
Jun 13, 2019 995.02 1006 991.72 1004 0 +8.53(+0.86%)
Jun 12, 2019 995.31 997.90 985.54 995.08 0 -18.63(-1.84%)
Jun 11, 2019 1022 1025 1006 1014 0 +7.57(+0.75%)
Jun 10, 2019 1002 1012 998.59 1006 0 +6.50(+0.65%)
Jun 07, 2019 996.02 1009 992.21 999.64 0 +7.52(+0.76%)
Jun 06, 2019 992.66 1000 986.68 992.12 0 -0.33(-0.03%)
Jun 05, 2019 1000 1001 982.43 992.45 0 -6.93(-0.69%)
Jun 04, 2019 983.36 1000 978.61 999.38 0 +28.01(+2.88%)
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.