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%)
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.