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 (%)
Oct 31, 2014 2784 2823 2708 2798 0 +52.39(+1.91%)
Oct 30, 2014 2786 2803 2709 2745 0 -90.48(-3.19%)
Oct 28, 2014 2866 2894 2775 2836 0 -22.37(-0.78%)
Oct 27, 2014 2860 2878 2858 2858 0 -10.50(-0.37%)
Oct 24, 2014 2855 2880 2802 2869 0 +24.51(+0.86%)
Oct 23, 2014 2822 2878 2806 2844 0 +0.79(+0.03%)
Oct 21, 2014 2781 2853 2768 2843 0 +86.94(+3.15%)
Oct 20, 2014 2726 2759 2690 2756 0 +23.95(+0.88%)
Oct 17, 2014 2746 2780 2713 2732 0 +8.93(+0.33%)
Oct 16, 2014 2659 2752 2622 2723 0 +90.82(+3.45%)
Oct 15, 2014 2652 2673 2538 2633 0 -62.60(-2.32%)
Oct 14, 2014 2725 2759 2638 2695 0 -11.92(-0.44%)
Oct 13, 2014 2707 2718 2704 2707 0 -33.43(-1.22%)
Oct 10, 2014 2745 2804 2729 2741 0 -7.96(-0.29%)
Oct 09, 2014 2845 2853 2746 2748 0 -101.29(-3.55%)
Oct 08, 2014 2791 2856 2764 2850 0 +57.05(+2.04%)
Oct 07, 2014 2783 2832 2764 2793 0 -1.13(-0.04%)
Oct 06, 2014 2842 2859 2783 2794 0 -39.35(-1.39%)
Oct 03, 2014 2810 2851 2786 2833 0 +45.42(+1.63%)
Oct 02, 2014 2736 2797 2692 2788 0 +50.05(+1.83%)
Oct 01, 2014 2780 2792 2712 2738 0 -43.91(-1.58%)
Sep 30, 2014 2866 2876 2773 2782 0 -79.15(-2.77%)
Sep 29, 2014 2834 2872 2811 2861 0 +13.92(+0.49%)
Sep 26, 2014 2902 2926 2832 2847 0 -53.08(-1.83%)
Sep 25, 2014 2961 2968 2887 2900 0 -72.17(-2.43%)
Sep 19, 2014 2960 2989 2939 2972 0 +26.43(+0.90%)
Sep 18, 2014 2939 2966 2925 2946 0 +13.63(+0.46%)
Sep 17, 2014 2943 2962 2911 2932 0 -2.28(-0.08%)
Sep 16, 2014 2910 2959 2903 2934 0 +17.44(+0.60%)
Sep 15, 2014 2949 2970 2900 2917 0 -20.94(-0.71%)
Sep 12, 2014 2978 2990 2922 2938 0 -31.15(-1.05%)
Sep 11, 2014 2896 2977 2896 2969 0 +66.28(+2.28%)
Sep 10, 2014 2905 2917 2862 2903 0 +2.82(+0.10%)
Sep 09, 2014 2870 2945 2862 2900 0 +39.49(+1.38%)
Sep 08, 2014 2802 2864 2800 2860 0 +60.84(+2.17%)
Sep 05, 2014 2794 2819 2772 2800 0 +6.47(+0.23%)
Sep 04, 2014 2893 2898 2749 2793 0 -97.73(-3.38%)
Sep 03, 2014 2952 2969 2882 2891 0 -56.99(-1.93%)
Sep 02, 2014 2952 2958 2912 2948 0 +1.66(+0.06%)
Aug 29, 2014 2946 2946 2946 0 +31.37(+1.08%)
Aug 28, 2014 2909 2929 2897 2915 0 -1.60(-0.05%)
Aug 27, 2014 2908 2934 2894 2916 0 +10.22(+0.35%)
Aug 26, 2014 2883 2919 2874 2906 0 +27.03(+0.94%)
Aug 25, 2014 2900 2907 2858 2879 0 -9.74(-0.34%)
Aug 22, 2014 2861 2909 2852 2889 0 +28.57(+1.00%)
Aug 21, 2014 2871 2882 2846 2860 0 -7.28(-0.25%)
Aug 20, 2014 2850 2879 2825 2868 0 +7.29(+0.25%)
Aug 19, 2014 2866 2878 2843 2860 0 +3.22(+0.11%)
Aug 18, 2014 2821 2862 2804 2857 0 +48.91(+1.74%)
Aug 15, 2014 2820 2832 2779 2808 0 -1.24(-0.04%)
Aug 14, 2014 2778 2817 2774 2809 0 +34.96(+1.26%)
Aug 13, 2014 2737 2782 2735 2774 0 +39.98(+1.46%)
Aug 12, 2014 2730 2753 2705 2734 0 +1.25(+0.05%)
Aug 11, 2014 2735 2765 2711 2733 0 +6.60(+0.24%)
Aug 08, 2014 2737 2753 2677 2727 0 -10.71(-0.39%)
Aug 07, 2014 2727 2765 2705 2737 0 +19.42(+0.71%)
Aug 06, 2014 2709 2755 2692 2718 0 -7.07(-0.26%)
Aug 05, 2014 2699 2750 2688 2725 0 +24.68(+0.91%)
Aug 04, 2014 2683 2719 2657 2700 0 +27.59(+1.03%)
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.