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 (%)
Jul 31, 2014 2749 2752 2684 2702 0 +186.01(+7.39%)
Jul 23, 2014 2510 2529 2472 2516 0 +16.01(+0.64%)
Jul 22, 2014 2486 2529 2414 2500 0 +21.23(+0.86%)
Jul 21, 2014 2487 2500 2444 2479 0 -21.89(-0.88%)
Jul 18, 2014 2475 2515 2453 2501 0 +31.05(+1.26%)
Jul 17, 2014 2508 2548 2462 2469 0 -50.38(-2.00%)
Jul 16, 2014 2513 2550 2474 2520 0 +144.99(+6.11%)
Jul 15, 2014 2377 2400 2359 2375 0 -1.71(-0.07%)
Jul 14, 2014 2397 2405 2363 2377 0 -4.35(-0.18%)
Jul 11, 2014 2390 2403 2363 2381 0 -9.77(-0.41%)
Jul 10, 2014 2381 2406 2356 2391 0 -23.72(-0.98%)
Jul 09, 2014 2402 2436 2386 2414 0 +18.01(+0.75%)
Jul 08, 2014 2428 2434 2359 2396 0 -32.37(-1.33%)
Jul 07, 2014 2481 2489 2422 2429 0 -60.70(-2.44%)
Jul 03, 2014 2489 2489 2489 0 -5.68(-0.23%)
Jul 02, 2014 2463 2497 2450 2495 0 +21.88(+0.88%)
Jul 01, 2014 2471 2514 2445 2473 0 +8.89(+0.36%)
Jun 30, 2014 2462 2479 2435 2464 0 +3.20(+0.13%)
Jun 27, 2014 2443 2486 2421 2461 0 +9.42(+0.38%)
Jun 26, 2014 2497 2503 2403 2452 0 -46.07(-1.84%)
Jun 25, 2014 2491 2520 2445 2498 0 +0.72(+0.03%)
Jun 24, 2014 2538 2549 2493 2497 0 -55.04(-2.16%)
Jun 23, 2014 2519 2569 2504 2552 0 +38.94(+1.55%)
Jun 20, 2014 2486 2520 2474 2513 0 +31.44(+1.27%)
Jun 19, 2014 2474 2493 2444 2482 0 +9.88(+0.40%)
Jun 18, 2014 2472 2483 2445 2472 0 -5.37(-0.22%)
Jun 17, 2014 2464 2513 2456 2477 0 +14.78(+0.60%)
Jun 16, 2014 2447 2482 2432 2462 0 +13.50(+0.55%)
Jun 13, 2014 2421 2458 2400 2449 0 +35.51(+1.47%)
Jun 12, 2014 2422 2435 2391 2413 0 -12.42(-0.51%)
Jun 11, 2014 2453 2459 2402 2426 0 -37.89(-1.54%)
Jun 10, 2014 2478 2485 2440 2464 0 -17.56(-0.71%)
Jun 06, 2014 2471 2505 2462 2481 0 +12.79(+0.52%)
Jun 05, 2014 2388 2480 2384 2469 0 +77.29(+3.23%)
Jun 04, 2014 2374 2395 2361 2391 0 +10.88(+0.46%)
Jun 03, 2014 2315 2391 2306 2380 0 +57.48(+2.47%)
Jun 02, 2014 2324 2340 2296 2323 0 -2.42(-0.10%)
May 30, 2014 2334 2360 2316 2325 0 -3.85(-0.17%)
May 29, 2014 2332 2356 2304 2329 0 +18.60(+0.80%)
May 28, 2014 2308 2321 2283 2311 0 +7.12(+0.31%)
May 27, 2014 2334 2346 2291 2303 0 -17.23(-0.74%)
May 23, 2014 2321 2321 2321 0 +49.01(+2.16%)
May 22, 2014 2250 2287 2242 2272 0 +29.60(+1.32%)
May 21, 2014 2208 2259 2204 2242 0 +43.07(+1.96%)
May 20, 2014 2185 2209 2171 2199 0 +30.18(+1.39%)
May 19, 2014 2146 2182 2142 2169 0 +15.03(+0.70%)
May 16, 2014 2163 2171 2123 2154 0 -14.33(-0.66%)
May 15, 2014 2187 2190 2143 2168 0 -26.63(-1.21%)
May 14, 2014 2192 2218 2173 2195 0 +0.06(+0.00%)
May 13, 2014 2173 2208 2168 2195 0 +25.72(+1.19%)
May 12, 2014 2130 2174 2125 2169 0 +47.05(+2.22%)
May 09, 2014 2100 2128 2084 2122 0 +19.76(+0.94%)
May 08, 2014 2108 2145 2088 2102 0 -16.94(-0.80%)
May 07, 2014 2151 2169 2098 2119 0 -41.20(-1.91%)
May 06, 2014 2173 2204 2149 2160 0 -20.83(-0.96%)
May 05, 2014 2165 2188 2151 2181 0 +5.24(+0.24%)
May 02, 2014 2176 2198 2163 2176 0 +2.72(+0.13%)
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.