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 (%)
Jun 30, 2016 2574 2596 2526 2579 0 +7.31(+0.28%)
Jun 29, 2016 2557 2600 2547 2571 0 +24.86(+0.98%)
Jun 28, 2016 2520 2575 2510 2546 0 +41.04(+1.64%)
Jun 27, 2016 2609 2609 2481 2505 0 -124.72(-4.74%)
Jun 24, 2016 2602 2683 2587 2630 0 -68.83(-2.55%)
Jun 23, 2016 2663 2703 2652 2699 0 +61.55(+2.33%)
Jun 22, 2016 2594 2667 2589 2637 0 +39.68(+1.53%)
Jun 21, 2016 2602 2612 2563 2598 0 +2.28(+0.09%)
Jun 20, 2016 2589 2639 2585 2595 0 +33.19(+1.30%)
Jun 17, 2016 2577 2610 2536 2562 0 -10.76(-0.42%)
Jun 16, 2016 2562 2592 2534 2573 0 -5.14(-0.20%)
Jun 15, 2016 2609 2619 2574 2578 0 -26.29(-1.01%)
Jun 14, 2016 2577 2613 2558 2604 0 +19.78(+0.77%)
Jun 13, 2016 2649 2660 2581 2585 0 -73.29(-2.76%)
Jun 10, 2016 2690 2705 2645 2658 0 -57.90(-2.13%)
Jun 09, 2016 2712 2743 2686 2716 0 -5.57(-0.20%)
Jun 08, 2016 2684 2751 2680 2721 0 +40.64(+1.52%)
Jun 07, 2016 2656 2687 2652 2681 0 +24.24(+0.91%)
Jun 06, 2016 2625 2664 2608 2657 0 +39.95(+1.53%)
Jun 03, 2016 2655 2664 2611 2617 0 -42.60(-1.60%)
Jun 02, 2016 2625 2663 2616 2659 0 +27.05(+1.03%)
Jun 01, 2016 2594 2639 2588 2632 0 +29.07(+1.12%)
May 31, 2016 2604 2614 2577 2603 0 +6.66(+0.26%)
May 27, 2016 2596 2596 2596 2596 0 +11.54(+0.45%)
May 26, 2016 2611 2625 2561 2585 0 -30.20(-1.15%)
May 25, 2016 2596 2632 2585 2615 0 +27.80(+1.07%)
May 24, 2016 2543 2598 2533 2587 0 +48.60(+1.91%)
May 23, 2016 2568 2570 2522 2539 0 -36.66(-1.42%)
May 20, 2016 2570 2596 2546 2575 0 +15.32(+0.60%)
May 19, 2016 2546 2589 2528 2560 0 -6.82(-0.27%)
May 18, 2016 2588 2612 2549 2567 0 -26.22(-1.01%)
May 17, 2016 2594 2654 2571 2593 0 -4.44(-0.17%)
May 16, 2016 2575 2610 2564 2598 0 +27.53(+1.07%)
May 13, 2016 2558 2594 2552 2570 0 +5.38(+0.21%)
May 12, 2016 2653 2655 2545 2565 0 -76.07(-2.88%)
May 11, 2016 2641 2679 2617 2641 0 +0.65(+0.02%)
May 10, 2016 2652 2664 2604 2640 0 -2.12(-0.08%)
May 09, 2016 2616 2659 2608 2642 0 +20.10(+0.77%)
May 06, 2016 2619 2651 2589 2622 0 -1.54(-0.06%)
May 05, 2016 2625 2651 2605 2624 0 +6.45(+0.25%)
May 04, 2016 2631 2690 2592 2617 0 -31.57(-1.19%)
May 03, 2016 2609 2673 2585 2649 0 -20.23(-0.76%)
May 02, 2016 2664 2692 2605 2669 0 -42.44(-1.57%)
Apr 29, 2016 2754 2767 2648 2711 0 -64.65(-2.33%)
Apr 28, 2016 2754 2881 2739 2776 0 +24.00(+0.87%)
Apr 27, 2016 2736 2766 2709 2752 0 +16.04(+0.59%)
Apr 26, 2016 2691 2755 2684 2736 0 +76.87(+2.89%)
Apr 25, 2016 2696 2706 2630 2659 0 -54.96(-2.03%)
Apr 22, 2016 2674 2737 2672 2714 0 +38.05(+1.42%)
Apr 21, 2016 2681 2730 2664 2676 0 -6.42(-0.24%)
Apr 20, 2016 2628 2704 2584 2682 0 +58.77(+2.24%)
Apr 19, 2016 2654 2666 2606 2624 0 -17.47(-0.66%)
Apr 18, 2016 2608 2645 2590 2641 0 +20.04(+0.76%)
Apr 15, 2016 2632 2638 2559 2621 0 -16.10(-0.61%)
Apr 14, 2016 2626 2656 2604 2637 0 +15.23(+0.58%)
Apr 13, 2016 2574 2634 2559 2622 0 +66.78(+2.61%)
Apr 12, 2016 2527 2568 2524 2555 0 +29.24(+1.16%)
Apr 11, 2016 2574 2589 2516 2526 0 -37.26(-1.45%)
Apr 08, 2016 2575 2589 2546 2563 0 +8.79(+0.34%)
Apr 07, 2016 2561 2584 2532 2554 0 -22.52(-0.87%)
Apr 06, 2016 2542 2579 2534 2577 0 +36.80(+1.45%)
Apr 05, 2016 2543 2565 2525 2540 0 -28.86(-1.12%)
Apr 04, 2016 2590 2616 2548 2569 0 -21.21(-0.82%)
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.