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 (%)
May 31, 2013 2098 2184 2085 2137 0 +29.17(+1.38%)
May 30, 2013 2028 2136 2026 2108 0 +86.68(+4.29%)
May 29, 2013 2033 2058 1992 2021 0 -11.36(-0.56%)
May 28, 2013 1985 2043 1984 2033 0 +69.80(+3.56%)
May 24, 2013 1963 1963 1963 0 -5.29(-0.27%)
May 23, 2013 1932 1972 1910 1968 0 +21.52(+1.11%)
May 22, 2013 1949 1997 1931 1947 0 +0.01(+0.00%)
May 21, 2013 1965 1975 1934 1947 0 -16.72(-0.85%)
May 20, 2013 1968 1986 1951 1963 0 -6.07(-0.31%)
May 17, 2013 1985 1992 1953 1969 0 -14.06(-0.71%)
May 16, 2013 2008 2015 1976 1983 0 -26.37(-1.31%)
May 15, 2013 2011 2023 1987 2010 0 +4.36(+0.22%)
May 13, 2013 2007 2012 1990 2005 0 -0.71(-0.04%)
May 10, 2013 1995 2018 1989 2006 0 +13.02(+0.65%)
May 09, 2013 2009 2018 1982 1993 0 -14.85(-0.74%)
May 08, 2013 1994 2015 1974 2008 0 +14.57(+0.73%)
May 07, 2013 1981 2018 1970 1993 0 +14.13(+0.71%)
May 06, 2013 1962 1993 1952 1979 0 +18.56(+0.95%)
May 03, 2013 1990 1992 1951 1961 0 -24.59(-1.24%)
May 02, 2013 1953 1994 1941 1985 0 +43.54(+2.24%)
May 01, 2013 1989 2005 1935 1942 0 -50.38(-2.53%)
Apr 30, 2013 1978 2001 1960 1992 0 +17.81(+0.90%)
Apr 29, 2013 1983 2063 1962 1974 0 +50.05(+2.60%)
Apr 26, 2013 1909 1936 1895 1924 0 +34.19(+1.81%)
Apr 25, 2013 1909 1917 1884 1890 0 -5.39(-0.28%)
Apr 24, 2013 1897 1912 1874 1895 0 +0.00(+0.00%)
Apr 23, 2013 1880 1913 1864 1895 0 +33.20(+1.78%)
Apr 22, 2013 1879 1886 1825 1862 0 -14.23(-0.76%)
Apr 19, 2013 1842 1887 1829 1876 0 +36.81(+2.00%)
Apr 18, 2013 1839 1854 1797 1840 0 +2.76(+0.15%)
Apr 17, 2013 1841 1855 1800 1837 0 -22.36(-1.20%)
Apr 16, 2013 1821 1867 1789 1859 0 +40.27(+2.21%)
Apr 15, 2013 1877 1887 1808 1819 0 -69.26(-3.67%)
Apr 12, 2013 1884 1911 1876 1888 0 -6.76(-0.36%)
Apr 11, 2013 1834 1899 1834 1895 0 +54.07(+2.94%)
Apr 10, 2013 1859 1893 1810 1841 0 -104.74(-5.38%)
Apr 09, 2013 1968 1979 1935 1946 0 -21.38(-1.09%)
Apr 08, 2013 1962 1973 1940 1967 0 +8.57(+0.44%)
Apr 05, 2013 1936 1968 1930 1958 0 -7.68(-0.39%)
Apr 04, 2013 1968 1990 1940 1966 0 -1.49(-0.08%)
Apr 03, 2013 2046 2049 1950 1968 0 -73.99(-3.62%)
Apr 02, 2013 2071 2100 2031 2042 0 -16.41(-0.80%)
Apr 01, 2013 2031 2073 2022 2058 0 +27.17(+1.34%)
Mar 28, 2013 2031 2031 2031 0 +1.78(+0.09%)
Mar 27, 2013 2016 2044 1999 2029 0 +10.50(+0.52%)
Mar 26, 2013 1998 2037 1989 2019 0 +30.12(+1.51%)
Mar 25, 2013 1975 2014 1966 1988 0 +21.79(+1.11%)
Mar 22, 2013 1964 1974 1953 1967 0 +16.57(+0.85%)
Mar 21, 2013 1950 1978 1938 1950 0 -19.03(-0.97%)
Mar 20, 2013 1958 1982 1949 1969 0 +15.81(+0.81%)
Mar 19, 2013 1955 1977 1933 1953 0 +5.41(+0.28%)
Mar 18, 2013 1944 1964 1922 1948 0 -0.11(-0.01%)
Mar 15, 2013 1940 1955 1927 1948 0 +9.51(+0.49%)
Mar 14, 2013 1914 1951 1908 1939 0 +28.27(+1.48%)
Mar 13, 2013 1901 1919 1891 1910 0 +7.78(+0.41%)
Mar 12, 2013 1885 1911 1880 1902 0 +12.45(+0.66%)
Mar 11, 2013 1858 1898 1854 1890 0 +28.03(+1.51%)
Mar 08, 2013 1851 1874 1839 1862 0 +18.53(+1.01%)
Mar 07, 2013 1826 1856 1820 1843 0 +21.59(+1.19%)
Mar 06, 2013 1827 1837 1812 1822 0 -0.07(-0.00%)
Mar 05, 2013 1803 1831 1795 1822 0 +29.33(+1.64%)
Mar 04, 2013 1800 1817 1778 1793 0 -16.57(-0.92%)
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.