Specialized Health Services Sector (CIX: MSECTOR528)
1,346.94   +2.90 (+0.22%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 1358 1363 1343 1347 0 +2.90(+0.22%)
Apr 24, 2015 1338 1350 1331 1344 0 +9.86(+0.74%)
Apr 23, 2015 1328 1338 1319 1334 0 +0.95(+0.07%)
Apr 22, 2015 1332 1338 1320 1333 0 -4.64(-0.35%)
Apr 21, 2015 1333 1344 1328 1338 0 +12.97(+0.98%)
Apr 20, 2015 1327 1332 1317 1325 0 +13.58(+1.04%)
Apr 17, 2015 1317 1323 1303 1311 0 -22.85(-1.71%)
Apr 16, 2015 1331 1340 1327 1334 0 +2.25(+0.17%)
Apr 15, 2015 1336 1343 1324 1332 0 -0.45(-0.03%)
Apr 14, 2015 1335 1341 1328 1332 0 +5.55(+0.42%)
Apr 13, 2015 1328 1340 1324 1327 0 -7.08(-0.53%)
Apr 10, 2015 1326 1341 1322 1334 0 +16.72(+1.27%)
Apr 09, 2015 1320 1327 1310 1317 0 +4.44(+0.34%)
Apr 08, 2015 1318 1325 1307 1313 0 -4.66(-0.35%)
Apr 07, 2015 1319 1331 1314 1317 0 +1.40(+0.11%)
Apr 06, 2015 1304 1324 1302 1316 0 +11.65(+0.89%)
Apr 02, 2015 1304 1304 1304 1304 0 +11.42(+0.88%)
Apr 01, 2015 1306 1312 1287 1293 0 -6.27(-0.48%)
Mar 31, 2015 1303 1312 1296 1299 0 -10.82(-0.83%)
Mar 30, 2015 1309 1318 1303 1310 0 +5.27(+0.40%)
Mar 27, 2015 1299 1310 1295 1305 0 +11.85(+0.92%)
Mar 26, 2015 1292 1301 1282 1293 0 -8.58(-0.66%)
Mar 25, 2015 1325 1328 1300 1301 0 -20.08(-1.52%)
Mar 24, 2015 1322 1330 1314 1322 0 -0.63(-0.05%)
Mar 23, 2015 1311 1329 1305 1322 0 +9.68(+0.74%)
Mar 20, 2015 1315 1321 1305 1313 0 +13.89(+1.07%)
Mar 19, 2015 1291 1305 1288 1299 0 -6.66(-0.51%)
Mar 18, 2015 1298 1309 1285 1305 0 +4.34(+0.33%)
Mar 17, 2015 1298 1306 1287 1301 0 -7.21(-0.55%)
Mar 16, 2015 1308 1328 1301 1308 0 +17.44(+1.35%)
Mar 13, 2015 1274 1294 1270 1291 0 +8.72(+0.68%)
Mar 12, 2015 1274 1284 1268 1282 0 +16.03(+1.27%)
Mar 11, 2015 1260 1272 1250 1266 0 +9.34(+0.74%)
Mar 10, 2015 1246 1264 1241 1257 0 -7.19(-0.57%)
Mar 09, 2015 1265 1272 1255 1264 0 +3.78(+0.30%)
Mar 06, 2015 1258 1268 1251 1260 0 -6.37(-0.50%)
Mar 05, 2015 1267 1273 1258 1266 0 +4.10(+0.33%)
Mar 04, 2015 1262 1271 1248 1262 0 +1.04(+0.08%)
Mar 03, 2015 1268 1271 1259 1261 0 -3.96(-0.31%)
Mar 02, 2015 1259 1272 1255 1265 0 +9.49(+0.76%)
Feb 27, 2015 1252 1264 1246 1256 0 +11.51(+0.93%)
Feb 26, 2015 1244 1249 1238 1244 0 +13.91(+1.13%)
Feb 25, 2015 1213 1245 1205 1230 0 +33.41(+2.79%)
Feb 24, 2015 1200 1209 1188 1197 0 -2.91(-0.24%)
Feb 23, 2015 1195 1206 1191 1200 0 +6.24(+0.52%)
Feb 20, 2015 1183 1198 1177 1194 0 +3.34(+0.28%)
Feb 19, 2015 1188 1196 1183 1190 0 -2.43(-0.20%)
Feb 18, 2015 1186 1197 1179 1193 0 +3.26(+0.27%)
Feb 17, 2015 1183 1197 1176 1189 0 +2.94(+0.25%)
Feb 13, 2015 1186 1186 1186 1186 0 -24.14(-1.99%)
Feb 12, 2015 1206 1215 1201 1211 0 +10.63(+0.89%)
Feb 11, 2015 1198 1205 1191 1200 0 -0.52(-0.04%)
Feb 10, 2015 1189 1203 1186 1200 0 +13.56(+1.14%)
Feb 09, 2015 1193 1199 1183 1187 0 -6.99(-0.59%)
Feb 06, 2015 1201 1209 1187 1194 0 -17.43(-1.44%)
Feb 05, 2015 1203 1216 1200 1211 0 +13.62(+1.14%)
Feb 04, 2015 1193 1204 1189 1198 0 -3.22(-0.27%)
Feb 03, 2015 1194 1207 1189 1201 0 +4.57(+0.38%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here