Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hospitals Sector (CIX: MSECTOR524 )

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 (%)
Feb 28, 2014 2226 2276 2192 2219 0 -33.18(-1.47%)
Feb 27, 2014 2237 2270 2229 2252 0 +10.21(+0.46%)
Feb 26, 2014 2211 2273 2199 2242 0 +35.76(+1.62%)
Feb 25, 2014 2250 2254 2194 2206 0 -55.38(-2.45%)
Feb 24, 2014 2236 2274 2230 2262 0 +27.42(+1.23%)
Feb 21, 2014 2249 2264 2223 2234 0 -2.92(-0.13%)
Feb 20, 2014 2231 2247 2198 2237 0 +12.46(+0.56%)
Feb 19, 2014 2235 2262 2205 2225 0 -24.30(-1.08%)
Feb 18, 2014 2235 2258 2220 2249 0 +19.05(+0.85%)
Feb 14, 2014 2230 2230 2230 0 +2.65(+0.12%)
Feb 13, 2014 2172 2240 2159 2227 0 +37.68(+1.72%)
Feb 12, 2014 2190 2227 2177 2190 0 -3.64(-0.17%)
Feb 11, 2014 2168 2198 2148 2193 0 +24.54(+1.13%)
Feb 10, 2014 2140 2173 2120 2169 0 +25.10(+1.17%)
Feb 07, 2014 2147 2156 2122 2144 0 +2.72(+0.13%)
Feb 06, 2014 2123 2151 2112 2141 0 +20.44(+0.96%)
Feb 05, 2014 2131 2144 2091 2121 0 -11.25(-0.53%)
Feb 04, 2014 2157 2183 2117 2132 0 -36.49(-1.68%)
Feb 03, 2014 2235 2248 2164 2168 0 -59.29(-2.66%)
Jan 31, 2014 2187 2252 2177 2228 0 +24.20(+1.10%)
Jan 30, 2014 1781 2215 2185 2203 0 +14.02(+0.64%)
Jan 29, 2014 2206 2222 2184 2189 0 -29.01(-1.31%)
Jan 28, 2014 2202 2235 2192 2218 0 +21.20(+0.96%)
Jan 27, 2014 1784 2217 2175 2197 0 -6.69(-0.30%)
Jan 24, 2014 2221 2235 2181 2204 0 -27.88(-1.25%)
Jan 23, 2014 2233 2249 2210 2232 0 -8.80(-0.39%)
Jan 22, 2014 2245 2260 2226 2241 0 -4.65(-0.21%)
Jan 21, 2014 2293 2301 2225 2245 0 -40.21(-1.76%)
Jan 17, 2014 2286 2286 2286 0 -8.42(-0.37%)
Jan 16, 2014 2293 2307 2279 2294 0 -1.41(-0.06%)
Jan 15, 2014 2286 2301 2277 2295 0 +9.62(+0.42%)
Jan 14, 2014 2265 2290 2259 2286 0 +26.86(+1.19%)
Jan 13, 2014 2299 2307 2251 2259 0 -38.29(-1.67%)
Jan 10, 2014 2276 2304 2261 2297 0 +8.00(+0.35%)
Jan 09, 2014 2288 2305 2266 2289 0 +7.88(+0.35%)
Jan 08, 2014 2285 2301 2263 2281 0 -9.58(-0.42%)
Jan 07, 2014 2251 2312 2247 2291 0 +61.41(+2.75%)
Jan 06, 2014 2258 2266 2207 2229 0 -24.48(-1.09%)
Jan 03, 2014 2228 2277 2224 2254 0 +28.79(+1.29%)
Jan 02, 2014 2196 2244 2182 2225 0 +21.72(+0.99%)
Dec 31, 2013 2203 2203 2203 0 +13.32(+0.61%)
Dec 30, 2013 2178 2200 2163 2190 0 +11.78(+0.54%)
Dec 27, 2013 2184 2191 2168 2178 0 -3.27(-0.15%)
Dec 26, 2013 2188 2194 2170 2182 0 +4.90(+0.23%)
Dec 24, 2013 2177 2177 2177 0 +20.34(+0.94%)
Dec 23, 2013 2160 2176 2147 2156 0 -0.47(-0.02%)
Dec 20, 2013 2126 2162 2118 2157 0 +25.28(+1.19%)
Dec 19, 2013 2162 2166 2114 2132 0 -35.85(-1.65%)
Dec 18, 2013 2166 2179 2144 2167 0 +5.93(+0.27%)
Dec 17, 2013 2184 2193 2142 2161 0 -26.37(-1.21%)
Dec 16, 2013 2194 2208 2180 2188 0 -0.90(-0.04%)
Dec 13, 2013 2185 2204 2169 2189 0 +10.61(+0.49%)
Dec 12, 2013 2181 2196 2156 2178 0 -5.83(-0.27%)
Dec 11, 2013 2244 2245 2180 2184 0 -54.81(-2.45%)
Dec 10, 2013 2229 2248 2223 2239 0 +2.53(+0.11%)
Dec 09, 2013 2231 2245 2216 2236 0 +1.94(+0.09%)
Dec 06, 2013 2240 2258 2227 2234 0 +9.46(+0.43%)
Dec 05, 2013 2232 2237 2212 2225 0 -12.35(-0.55%)
Dec 04, 2013 2231 2245 2215 2237 0 -6.15(-0.27%)
Dec 03, 2013 2230 2249 2220 2243 0 +7.08(+0.32%)
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.