Specialized Health Services Sector (CIX: MSECTOR528)
1,186.28   +6.31 (+0.53%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1181 1192 1175 1186 0 +6.31(+0.53%)
Dec 18, 2014 1171 1182 1165 1180 0 +12.76(+1.09%)
Dec 17, 2014 1156 1175 1150 1167 0 +8.04(+0.69%)
Dec 16, 2014 1159 1171 1159 1159 0 +8.68(+0.75%)
Dec 15, 2014 1165 1171 1140 1150 0 -5.38(-0.47%)
Dec 12, 2014 1167 1175 1153 1156 0 -17.58(-1.50%)
Dec 11, 2014 1174 1181 1168 1173 0 +10.36(+0.89%)
Dec 10, 2014 1175 1181 1162 1163 0 -13.52(-1.15%)
Dec 09, 2014 1173 1182 1164 1177 0 -1.47(-0.12%)
Dec 08, 2014 1180 1191 1175 1178 0 +1.28(+0.11%)
Dec 05, 2014 1172 1181 1168 1177 0 +1.27(+0.11%)
Dec 04, 2014 1181 1186 1173 1176 0 -3.11(-0.26%)
Dec 03, 2014 1176 1185 1172 1179 0 +3.09(+0.26%)
Dec 02, 2014 1180 1185 1172 1176 0 -8.04(-0.68%)
Dec 01, 2014 1190 1194 1179 1184 0 +0.42(+0.04%)
Nov 28, 2014 1179 1189 1176 1183 0 +1.59(+0.13%)
Nov 26, 2014 1182 1182 1182 1182 0 +10.91(+0.93%)
Nov 25, 2014 1167 1175 1161 1171 0 +7.27(+0.62%)
Nov 24, 2014 1155 1167 1152 1163 0 +12.15(+1.06%)
Nov 21, 2014 1165 1168 1149 1151 0 -9.18(-0.79%)
Nov 20, 2014 1155 1164 1150 1160 0 +5.86(+0.51%)
Nov 19, 2014 1160 1162 1149 1155 0 -8.10(-0.70%)
Nov 18, 2014 1160 1169 1156 1163 0 +9.02(+0.78%)
Nov 17, 2014 1153 1163 1144 1154 0 -0.95(-0.08%)
Nov 14, 2014 1160 1168 1149 1155 0 -8.96(-0.77%)
Nov 13, 2014 1161 1170 1156 1164 0 +4.02(+0.35%)
Nov 12, 2014 1154 1164 1147 1160 0 +0.83(+0.07%)
Nov 11, 2014 1152 1162 1148 1159 0 +7.93(+0.69%)
Nov 10, 2014 1148 1155 1138 1151 0 +12.69(+1.11%)
Nov 07, 2014 1139 1149 1120 1138 0 -34.46(-2.94%)
Nov 06, 2014 1171 1180 1163 1173 0 -3.69(-0.31%)
Nov 05, 2014 1183 1186 1172 1176 0 -0.55(-0.05%)
Nov 04, 2014 1175 1183 1168 1177 0 -2.23(-0.19%)
Nov 03, 2014 1182 1186 1171 1179 0 -2.94(-0.25%)
Oct 31, 2014 1184 1189 1174 1182 0 +6.14(+0.52%)
Oct 30, 2014 1153 1182 1149 1176 0 +19.59(+1.69%)
Oct 28, 2014 1147 1158 1141 1156 0 +10.09(+0.88%)
Oct 27, 2014 1144 1150 1140 1146 0 +1.39(+0.12%)
Oct 24, 2014 1140 1148 1135 1145 0 +12.80(+1.13%)
Oct 23, 2014 1125 1138 1119 1132 0 +10.88(+0.97%)
Oct 21, 2014 1105 1123 1101 1121 0 +17.61(+1.60%)
Oct 20, 2014 1093 1105 1089 1103 0 +7.59(+0.69%)
Oct 17, 2014 1091 1106 1083 1096 0 +23.11(+2.15%)
Oct 16, 2014 1059 1081 1057 1073 0 -5.43(-0.50%)
Oct 15, 2014 1072 1087 1058 1078 0 -2.75(-0.25%)
Oct 14, 2014 1087 1094 1078 1081 0 -8.27(-0.76%)
Oct 13, 2014 1088 1103 1084 1089 0 -0.95(-0.09%)
Oct 10, 2014 1096 1106 1088 1090 0 -7.78(-0.71%)
Oct 09, 2014 1112 1118 1095 1098 0 -18.65(-1.67%)
Oct 08, 2014 1100 1119 1093 1117 0 +19.77(+1.80%)
Oct 07, 2014 1102 1108 1095 1097 0 -9.12(-0.82%)
Oct 06, 2014 1113 1116 1100 1106 0 -9.19(-0.82%)
Oct 03, 2014 1112 1124 1106 1115 0 +3.46(+0.31%)
Oct 02, 2014 1107 1117 1097 1112 0 +9.08(+0.82%)
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