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 (%)
Aug 31, 2011 1222 1248 1200 1216 0 +0.80(+0.07%)
Aug 30, 2011 1177 1224 1173 1215 0 +26.45(+2.23%)
Aug 29, 2011 1148 1193 1142 1189 0 +58.33(+5.16%)
Aug 26, 2011 1096 1136 1069 1130 0 +23.28(+2.10%)
Aug 25, 2011 1142 1152 1095 1107 0 -26.38(-2.33%)
Aug 24, 2011 1101 1139 1087 1134 0 +31.24(+2.83%)
Aug 23, 2011 1061 1105 1048 1102 0 +47.06(+4.46%)
Aug 22, 2011 1101 1111 1044 1055 0 -20.99(-1.95%)
Aug 19, 2011 1076 1114 1066 1076 0 -19.31(-1.76%)
Aug 18, 2011 1126 1135 1079 1096 0 -65.00(-5.60%)
Aug 17, 2011 1170 1188 1148 1161 0 -4.09(-0.35%)
Aug 16, 2011 1160 1178 1142 1165 0 -10.37(-0.88%)
Aug 15, 2011 1136 1178 1129 1175 0 +48.97(+4.35%)
Aug 12, 2011 1133 1149 1105 1126 0 +2.23(+0.20%)
Aug 11, 2011 1071 1140 1067 1124 0 +57.66(+5.41%)
Aug 10, 2011 1073 1115 1051 1066 0 -35.68(-3.24%)
Aug 09, 2011 1136 1122 1027 1102 0 +51.77(+4.93%)
Aug 08, 2011 1143 1172 1036 1050 0 -131.75(-11.15%)
Aug 05, 2011 1209 1221 1133 1182 0 -15.83(-1.32%)
Aug 04, 2011 1254 1261 1191 1198 0 -81.64(-6.38%)
Aug 03, 2011 1270 1288 1219 1279 0 +5.40(+0.42%)
Aug 02, 2011 1329 1358 1265 1274 0 -32.69(-2.50%)
Aug 01, 2011 1385 1393 1263 1307 0 -70.10(-5.09%)
Jul 29, 2011 1383 1424 1352 1377 0 +4.49(+0.33%)
Jul 28, 2011 1370 1421 1353 1372 0 +3.07(+0.22%)
Jul 27, 2011 1410 1416 1360 1369 0 -50.03(-3.53%)
Jul 26, 2011 1419 1440 1399 1419 0 +1.47(+0.10%)
Jul 25, 2011 1418 1446 1394 1418 0 -62.09(-4.20%)
Jul 22, 2011 1467 1488 1456 1480 0 +2.11(+0.14%)
Jul 21, 2011 1454 1494 1451 1478 0 +32.84(+2.27%)
Jul 20, 2011 1460 1462 1431 1445 0 -11.69(-0.80%)
Jul 19, 2011 1437 1472 1429 1456 0 +27.69(+1.94%)
Jul 18, 2011 1443 1449 1414 1429 0 -18.00(-1.24%)
Jul 15, 2011 1445 1453 1424 1447 0 +8.56(+0.60%)
Jul 14, 2011 1467 1482 1431 1438 0 -23.59(-1.61%)
Jul 13, 2011 1463 1494 1448 1462 0 +5.58(+0.38%)
Jul 12, 2011 1450 1482 1447 1456 0 -3.24(-0.22%)
Jul 11, 2011 1490 1501 1449 1459 0 -43.84(-2.92%)
Jul 08, 2011 1507 1516 1482 1503 0 -22.68(-1.49%)
Jul 07, 2011 1526 1547 1514 1526 0 +13.35(+0.88%)
Jul 06, 2011 1495 1521 1475 1513 0 +17.76(+1.19%)
Jul 05, 2011 1504 1511 1481 1495 0 -9.28(-0.62%)
Jul 01, 2011 1504 1504 1504 0 +41.15(+2.81%)
Jun 30, 2011 1453 1479 1448 1463 0 +15.16(+1.05%)
Jun 29, 2011 1456 1465 1442 1448 0 -4.96(-0.34%)
Jun 28, 2011 1423 1459 1418 1453 0 +32.63(+2.30%)
Jun 27, 2011 1416 1432 1391 1420 0 +1.69(+0.12%)
Jun 24, 2011 1468 1471 1409 1418 0 -49.87(-3.40%)
Jun 23, 2011 1449 1474 1415 1468 0 +3.38(+0.23%)
Jun 22, 2011 1486 1497 1461 1465 0 -26.11(-1.75%)
Jun 21, 2011 1477 1504 1466 1491 0 +22.40(+1.53%)
Jun 20, 2011 1473 1478 1460 1469 0 +8.07(+0.55%)
Jun 17, 2011 1455 1474 1445 1461 0 +17.83(+1.24%)
Jun 16, 2011 1441 1469 1424 1443 0 +0.92(+0.06%)
Jun 15, 2011 1452 1481 1436 1442 0 -21.88(-1.49%)
Jun 14, 2011 1446 1478 1438 1464 0 +30.85(+2.15%)
Jun 13, 2011 1439 1458 1420 1433 0 -6.21(-0.43%)
Jun 10, 2011 1453 1460 1418 1439 0 -23.13(-1.58%)
Jun 09, 2011 1439 1479 1434 1462 0 +26.88(+1.87%)
Jun 08, 2011 1445 1453 1427 1435 0 -13.89(-0.96%)
Jun 07, 2011 1456 1470 1442 1449 0 -1.64(-0.11%)
Jun 06, 2011 1405 1490 1431 1451 0 -37.68(-2.53%)
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.