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 (%)
Nov 30, 2015 2818 2828 2742 2753 0 -56.06(-2.00%)
Nov 27, 2015 2791 2832 2779 2809 0 +25.01(+0.90%)
Nov 25, 2015 2784 2784 2784 2784 0 -9.77(-0.35%)
Nov 24, 2015 2746 2804 2732 2794 0 +30.23(+1.09%)
Nov 23, 2015 2764 2804 2764 2764 0 +39.96(+1.47%)
Nov 20, 2015 2666 2739 2656 2724 0 +74.90(+2.83%)
Nov 19, 2015 2700 2765 2628 2649 0 -149.84(-5.35%)
Nov 18, 2015 2755 2809 2740 2799 0 +51.07(+1.86%)
Nov 17, 2015 2705 2770 2676 2748 0 +49.04(+1.82%)
Nov 16, 2015 2683 2720 2661 2699 0 +16.24(+0.61%)
Nov 13, 2015 2627 2705 2591 2682 0 +42.18(+1.60%)
Nov 12, 2015 2706 2712 2634 2640 0 -76.24(-2.81%)
Nov 11, 2015 2852 2853 2710 2716 0 -126.61(-4.45%)
Nov 10, 2015 2807 2854 2778 2843 0 +31.32(+1.11%)
Nov 09, 2015 2839 2860 2771 2812 0 -37.12(-1.30%)
Nov 06, 2015 2778 2869 2761 2849 0 +68.16(+2.45%)
Nov 05, 2015 2781 2819 2720 2781 0 -0.06(-0.00%)
Nov 04, 2015 2719 2791 2703 2781 0 +75.70(+2.80%)
Nov 03, 2015 2721 2765 2664 2705 0 -39.83(-1.45%)
Nov 02, 2015 2672 2760 2662 2745 0 +75.67(+2.83%)
Oct 30, 2015 2693 2738 2661 2669 0 -14.60(-0.54%)
Oct 29, 2015 2660 2711 2643 2684 0 +17.52(+0.66%)
Oct 28, 2015 2527 2692 2477 2666 0 +102.76(+4.01%)
Oct 27, 2015 2577 2623 2533 2564 0 -33.29(-1.28%)
Oct 26, 2015 2560 2608 2522 2597 0 +26.73(+1.04%)
Oct 23, 2015 2480 2607 2474 2570 0 +125.45(+5.13%)
Oct 22, 2015 2634 2650 2331 2445 0 -487.01(-16.61%)
Oct 21, 2015 3026 3035 2870 2932 0 -75.74(-2.52%)
Oct 20, 2015 3027 3064 2983 3007 0 -24.58(-0.81%)
Oct 19, 2015 3005 3040 2981 3032 0 +16.00(+0.53%)
Oct 16, 2015 2962 3053 2957 3016 0 +69.56(+2.36%)
Oct 15, 2015 2879 2970 2764 2946 0 -53.14(-1.77%)
Oct 14, 2015 3053 3083 2982 3000 0 -42.95(-1.41%)
Oct 13, 2015 3074 3127 3038 3043 0 -43.15(-1.40%)
Oct 12, 2015 3074 3103 3032 3086 0 +13.02(+0.42%)
Oct 09, 2015 3067 3099 3029 3073 0 +9.05(+0.30%)
Oct 08, 2015 3090 3102 3006 3064 0 -34.68(-1.12%)
Oct 07, 2015 3061 3118 3008 3098 0 +43.40(+1.42%)
Oct 06, 2015 3078 3119 3022 3055 0 -31.07(-1.01%)
Oct 05, 2015 3033 3139 3030 3086 0 +77.57(+2.58%)
Oct 02, 2015 2931 3013 2916 3008 0 +14.25(+0.48%)
Oct 01, 2015 2993 3037 2940 2994 0 +16.43(+0.55%)
Sep 30, 2015 2928 2988 2918 2978 0 +89.57(+3.10%)
Sep 29, 2015 2950 2985 2859 2888 0 -61.36(-2.08%)
Sep 28, 2015 3091 3102 2878 2949 0 -153.65(-4.95%)
Sep 25, 2015 3233 3251 3084 3103 0 -99.55(-3.11%)
Sep 24, 2015 3294 3310 3183 3203 0 -115.26(-3.47%)
Sep 23, 2015 3308 3364 3275 3318 0 +16.25(+0.49%)
Sep 22, 2015 3259 3320 3238 3302 0 +1.80(+0.05%)
Sep 21, 2015 3314 3337 3265 3300 0 +11.67(+0.35%)
Sep 18, 2015 3336 3375 3278 3288 0 -76.16(-2.26%)
Sep 17, 2015 3311 3412 3293 3364 0 +59.32(+1.79%)
Sep 16, 2015 3325 3346 3272 3305 0 -8.68(-0.26%)
Sep 15, 2015 3307 3327 3273 3314 0 +9.12(+0.28%)
Sep 14, 2015 3297 3329 3275 3305 0 +23.39(+0.71%)
Sep 11, 2015 3286 3306 3243 3281 0 -20.53(-0.62%)
Sep 10, 2015 3304 3343 3288 3302 0 -5.38(-0.16%)
Sep 09, 2015 3394 3402 3300 3307 0 -57.07(-1.70%)
Sep 08, 2015 3352 3385 3314 3364 0 +64.67(+1.96%)
Sep 04, 2015 3300 3300 3300 3300 0 -6.92(-0.21%)
Sep 03, 2015 3331 3383 3294 3306 0 -8.40(-0.25%)
Sep 02, 2015 3250 3323 3220 3315 0 +95.14(+2.95%)
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.