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 (%)
Mar 31, 2015 3003 3025 2972 2983 0 -37.10(-1.23%)
Mar 30, 2015 3008 3035 3000 3020 0 +38.68(+1.30%)
Mar 27, 2015 2984 3005 2968 2981 0 -2.25(-0.08%)
Mar 26, 2015 2985 3002 2947 2983 0 -19.01(-0.63%)
Mar 25, 2015 3056 3093 2998 3002 0 -48.46(-1.59%)
Mar 24, 2015 3097 3102 3033 3051 0 -53.12(-1.71%)
Mar 23, 2015 3039 3115 3038 3104 0 +71.63(+2.36%)
Mar 20, 2015 3057 3065 3016 3032 0 -6.98(-0.23%)
Mar 19, 2015 2988 3046 2983 3039 0 +44.90(+1.50%)
Mar 18, 2015 2954 3003 2941 2994 0 +37.43(+1.27%)
Mar 17, 2015 2942 2970 2918 2957 0 +6.85(+0.23%)
Mar 16, 2015 2924 2960 2911 2950 0 +44.90(+1.55%)
Mar 13, 2015 2902 2931 2880 2905 0 -9.31(-0.32%)
Mar 12, 2015 2906 2929 2890 2915 0 +22.88(+0.79%)
Mar 11, 2015 2861 2917 2844 2892 0 +39.44(+1.38%)
Mar 10, 2015 2840 2880 2814 2852 0 -13.37(-0.47%)
Mar 09, 2015 2908 2917 2848 2866 0 -36.06(-1.24%)
Mar 06, 2015 2918 2956 2895 2902 0 -23.92(-0.82%)
Mar 05, 2015 2969 2992 2892 2926 0 -44.38(-1.49%)
Mar 04, 2015 2970 3012 2835 2970 0 +105.83(+3.70%)
Mar 03, 2015 2868 2876 2849 2864 0 -24.47(-0.85%)
Mar 02, 2015 2853 2966 2846 2889 0 +33.90(+1.19%)
Feb 27, 2015 2839 2887 2826 2855 0 +14.91(+0.53%)
Feb 26, 2015 2813 2851 2811 2840 0 +70.62(+2.55%)
Feb 25, 2015 2764 2786 2737 2769 0 +6.65(+0.24%)
Feb 24, 2015 2763 2809 2740 2762 0 +3.68(+0.13%)
Feb 23, 2015 2770 2794 2729 2759 0 -14.19(-0.51%)
Feb 20, 2015 2768 2818 2738 2773 0 +10.74(+0.39%)
Feb 19, 2015 2748 2787 2741 2762 0 +12.56(+0.46%)
Feb 18, 2015 2755 2772 2729 2750 0 -3.25(-0.12%)
Feb 17, 2015 2707 2754 2693 2753 0 +45.80(+1.69%)
Feb 13, 2015 2707 2707 2707 2707 0 +26.53(+0.99%)
Feb 12, 2015 2694 2729 2649 2681 0 -24.07(-0.89%)
Feb 11, 2015 2688 2721 2676 2705 0 +7.98(+0.30%)
Feb 10, 2015 2668 2707 2652 2697 0 +51.20(+1.94%)
Feb 09, 2015 2683 2693 2630 2646 0 -43.50(-1.62%)
Feb 06, 2015 2717 2733 2674 2689 0 -16.49(-0.61%)
Feb 05, 2015 2679 2720 2676 2706 0 +25.70(+0.96%)
Feb 04, 2015 2671 2709 2651 2680 0 -7.92(-0.29%)
Feb 03, 2015 2634 2717 2619 2688 0 +37.56(+1.42%)
Feb 02, 2015 2654 2672 2598 2650 0 +13.80(+0.52%)
Jan 30, 2015 2697 2705 2624 2636 0 -78.66(-2.90%)
Jan 29, 2015 2727 2734 2663 2715 0 -5.66(-0.21%)
Jan 28, 2015 2768 2776 2713 2721 0 -32.76(-1.19%)
Jan 27, 2015 2732 2781 2727 2753 0 -10.98(-0.40%)
Jan 26, 2015 2736 2767 2689 2764 0 +47.46(+1.75%)
Jan 23, 2015 2810 2829 2712 2717 0 -94.63(-3.37%)
Jan 22, 2015 2771 2822 2746 2812 0 +50.32(+1.82%)
Jan 21, 2015 2713 2780 2697 2761 0 +38.40(+1.41%)
Jan 20, 2015 2757 2773 2688 2723 0 -48.86(-1.76%)
Jan 16, 2015 2725 2781 2705 2772 0 +35.04(+1.28%)
Jan 15, 2015 2740 2747 2727 2737 0 +5.00(+0.18%)
Jan 14, 2015 2721 2746 2681 2732 0 -25.47(-0.92%)
Jan 13, 2015 2757 2757 2757 2757 0 -0.35(-0.01%)
Jan 12, 2015 2945 2957 2745 2758 0 -169.89(-5.80%)
Jan 09, 2015 2942 2965 2915 2927 0 -11.00(-0.37%)
Jan 08, 2015 2931 2958 2911 2938 0 +39.36(+1.36%)
Jan 07, 2015 2854 2915 2839 2899 0 +82.62(+2.93%)
Jan 06, 2015 2816 2860 2792 2816 0 +0.54(+0.02%)
Jan 05, 2015 2861 2887 2787 2816 0 -64.62(-2.24%)
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.