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 (%)
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%)
Aug 01, 2014 2722 2785 2640 2673 0 -29.19(-1.08%)
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%)
May 01, 2014 2138 2191 2121 2173 0 +44.82(+2.11%)
Apr 30, 2014 2156 2165 2118 2128 0 -28.74(-1.33%)
Apr 29, 2014 2178 2192 2137 2157 0 -19.97(-0.92%)
Apr 28, 2014 2195 2222 2155 2177 0 -3.94(-0.18%)
Apr 25, 2014 2135 2225 2114 2181 0 +116.67(+5.65%)
Apr 24, 2014 2054 2087 2044 2064 0 +19.53(+0.96%)
Apr 23, 2014 2011 2060 2003 2045 0 +16.43(+0.81%)
Apr 22, 2014 2016 2044 2008 2028 0 +12.09(+0.60%)
Apr 21, 2014 1996 2027 1989 2016 0 +26.23(+1.32%)
Apr 17, 2014 1990 1990 1990 0 +3.56(+0.18%)
Apr 16, 2014 2016 2023 1973 1987 0 -17.53(-0.87%)
Apr 15, 2014 2018 2034 1973 2004 0 -11.04(-0.55%)
Apr 14, 2014 2027 2036 1996 2015 0 +22.00(+1.10%)
Apr 11, 2014 2018 2042 1978 1993 0 -40.00(-1.97%)
Apr 10, 2014 2091 2096 2022 2033 0 -57.68(-2.76%)
Apr 09, 2014 2084 2101 2064 2091 0 +9.06(+0.44%)
Apr 08, 2014 2068 2097 2046 2082 0 +12.32(+0.60%)
Apr 07, 2014 2142 2147 2055 2069 0 -77.42(-3.61%)
Apr 04, 2014 2215 2235 2142 2147 0 -51.15(-2.33%)
Apr 03, 2014 2191 2210 2178 2198 0 +6.53(+0.30%)
Apr 02, 2014 2175 2204 2170 2191 0 +4.42(+0.20%)
Apr 01, 2014 2186 2205 2172 2187 0 +6.13(+0.28%)
Mar 31, 2014 2157 2186 2138 2181 0 +59.95(+2.83%)
Mar 28, 2014 2097 2151 2094 2121 0 +34.76(+1.67%)
Mar 27, 2014 2069 2093 2050 2086 0 +20.12(+0.97%)
Mar 26, 2014 2030 2093 2022 2066 0 +48.84(+2.42%)
Mar 25, 2014 2012 2042 1998 2017 0 +12.92(+0.64%)
Mar 24, 2014 2033 2045 1995 2004 0 -25.27(-1.25%)
Mar 21, 2014 2050 2066 2024 2030 0 -15.90(-0.78%)
Mar 20, 2014 2048 2070 2040 2045 0 -2.37(-0.12%)
Mar 19, 2014 2048 2076 2036 2048 0 -1.65(-0.08%)
Mar 18, 2014 2009 2071 2008 2049 0 +61.56(+3.10%)
Mar 17, 2014 1991 2015 1980 1988 0 +3.87(+0.20%)
Mar 14, 2014 2000 2018 1970 1984 0 -22.34(-1.11%)
Mar 13, 2014 2059 2065 1995 2006 0 -45.46(-2.22%)
Mar 12, 2014 2053 2073 2024 2052 0 -16.38(-0.79%)
Mar 11, 2014 2104 2118 2060 2068 0 -31.50(-1.50%)
Mar 10, 2014 2124 2132 2091 2100 0 -31.04(-1.46%)
Mar 07, 2014 2159 2168 2121 2131 0 -17.30(-0.81%)
Mar 06, 2014 2182 2186 2143 2148 0 -24.33(-1.12%)
Mar 05, 2014 2196 2204 2163 2172 0 -23.77(-1.08%)
Mar 04, 2014 2199 2220 2186 2196 0 +23.88(+1.10%)
Mar 03, 2014 2146 2181 2134 2172 0 -46.98(-2.12%)
Feb 28, 2014 2226 2276 2192 2219 0 -33.18(-1.47%)
Feb 27, 2014 2237 2270 2229 2252 0 +10.21(+0.46%)
Feb 26, 2014 2211 2273 2199 2242 0 +35.76(+1.62%)
Feb 25, 2014 2250 2254 2194 2206 0 -55.38(-2.45%)
Feb 24, 2014 2236 2274 2230 2262 0 +27.42(+1.23%)
Feb 21, 2014 2249 2264 2223 2234 0 -2.92(-0.13%)
Feb 20, 2014 2231 2247 2198 2237 0 +12.46(+0.56%)
Feb 19, 2014 2235 2262 2205 2225 0 -24.30(-1.08%)
Feb 18, 2014 2235 2258 2220 2249 0 +19.05(+0.85%)
Feb 14, 2014 2230 2230 2230 0 +2.65(+0.12%)
Feb 13, 2014 2172 2240 2159 2227 0 +37.68(+1.72%)
Feb 12, 2014 2190 2227 2177 2190 0 -3.64(-0.17%)
Feb 11, 2014 2168 2198 2148 2193 0 +24.54(+1.13%)
Feb 10, 2014 2140 2173 2120 2169 0 +25.10(+1.17%)
Feb 07, 2014 2147 2156 2122 2144 0 +2.72(+0.13%)
Feb 06, 2014 2123 2151 2112 2141 0 +20.44(+0.96%)
Feb 05, 2014 2131 2144 2091 2121 0 -11.25(-0.53%)
Feb 04, 2014 2157 2183 2117 2132 0 -36.49(-1.68%)
Feb 03, 2014 2235 2248 2164 2168 0 -59.29(-2.66%)
Jan 31, 2014 2187 2252 2177 2228 0 +24.20(+1.10%)
Jan 30, 2014 1781 2215 2185 2203 0 +14.02(+0.64%)
Jan 29, 2014 2206 2222 2184 2189 0 -29.01(-1.31%)
Jan 28, 2014 2202 2235 2192 2218 0 +21.20(+0.96%)
Jan 27, 2014 1784 2217 2175 2197 0 -6.69(-0.30%)
Jan 24, 2014 2221 2235 2181 2204 0 -27.88(-1.25%)
Jan 23, 2014 2233 2249 2210 2232 0 -8.80(-0.39%)
Jan 22, 2014 2245 2260 2226 2241 0 -4.65(-0.21%)
Jan 21, 2014 2293 2301 2225 2245 0 -40.21(-1.76%)
Jan 17, 2014 2286 2286 2286 0 -8.42(-0.37%)
Jan 16, 2014 2293 2307 2279 2294 0 -1.41(-0.06%)
Jan 15, 2014 2286 2301 2277 2295 0 +9.62(+0.42%)
Jan 14, 2014 2265 2290 2259 2286 0 +26.86(+1.19%)
Jan 13, 2014 2299 2307 2251 2259 0 -38.29(-1.67%)
Jan 10, 2014 2276 2304 2261 2297 0 +8.00(+0.35%)
Jan 09, 2014 2288 2305 2266 2289 0 +7.88(+0.35%)
Jan 08, 2014 2285 2301 2263 2281 0 -9.58(-0.42%)
Jan 07, 2014 2251 2312 2247 2291 0 +61.41(+2.75%)
Jan 06, 2014 2258 2266 2207 2229 0 -24.48(-1.09%)
Jan 03, 2014 2228 2277 2224 2254 0 +28.79(+1.29%)
Jan 02, 2014 2196 2244 2182 2225 0 +21.72(+0.99%)
Dec 31, 2013 2203 2203 2203 0 +13.32(+0.61%)
Dec 30, 2013 2178 2200 2163 2190 0 +11.78(+0.54%)
Dec 27, 2013 2184 2191 2168 2178 0 -3.27(-0.15%)
Dec 26, 2013 2188 2194 2170 2182 0 +4.90(+0.23%)
Dec 24, 2013 2177 2177 2177 0 +20.34(+0.94%)
Dec 23, 2013 2160 2176 2147 2156 0 -0.47(-0.02%)
Dec 20, 2013 2126 2162 2118 2157 0 +25.28(+1.19%)
Dec 19, 2013 2162 2166 2114 2132 0 -35.85(-1.65%)
Dec 18, 2013 2166 2179 2144 2167 0 +5.93(+0.27%)
Dec 17, 2013 2184 2193 2142 2161 0 -26.37(-1.21%)
Dec 16, 2013 2194 2208 2180 2188 0 -0.90(-0.04%)
Dec 13, 2013 2185 2204 2169 2189 0 +10.61(+0.49%)
Dec 12, 2013 2181 2196 2156 2178 0 -5.83(-0.27%)
Dec 11, 2013 2244 2245 2180 2184 0 -54.81(-2.45%)
Dec 10, 2013 2229 2248 2223 2239 0 +2.53(+0.11%)
Dec 09, 2013 2231 2245 2216 2236 0 +1.94(+0.09%)
Dec 06, 2013 2240 2258 2227 2234 0 +9.46(+0.43%)
Dec 05, 2013 2232 2237 2212 2225 0 -12.35(-0.55%)
Dec 04, 2013 2231 2245 2215 2237 0 -6.15(-0.27%)
Dec 03, 2013 2230 2249 2220 2243 0 +7.08(+0.32%)
Dec 02, 2013 2243 2267 2223 2236 0 -2.07(-0.09%)
Nov 29, 2013 2241 2255 2229 2238 0 +7.57(+0.34%)
Nov 27, 2013 2231 2231 2231 0 -3.63(-0.16%)
Nov 26, 2013 2220 2252 2210 2234 0 +17.67(+0.80%)
Nov 25, 2013 2211 2236 2191 2217 0 +11.98(+0.54%)
Nov 22, 2013 2207 2215 2189 2205 0 +1.95(+0.09%)
Nov 21, 2013 2189 2212 2182 2203 0 +14.75(+0.67%)
Nov 20, 2013 2167 2200 2164 2188 0 +24.24(+1.12%)
Nov 19, 2013 2189 2196 2149 2164 0 -27.04(-1.23%)
Nov 18, 2013 2213 2227 2181 2191 0 -22.10(-1.00%)
Nov 15, 2013 2242 2250 2203 2213 0 -26.32(-1.18%)
Nov 14, 2013 2227 2253 2215 2239 0 +45.64(+2.08%)
Nov 12, 2013 2180 2198 2160 2194 0 +4.54(+0.21%)
Nov 11, 2013 2169 2197 2162 2189 0 +18.23(+0.84%)
Nov 08, 2013 2129 2184 2112 2171 0 +56.21(+2.66%)
Nov 07, 2013 2195 2202 2098 2115 0 -76.20(-3.48%)
Nov 06, 2013 2189 2210 2168 2191 0 +6.07(+0.28%)
Nov 05, 2013 2226 2233 2178 2185 0 -46.21(-2.07%)
Nov 04, 2013 2222 2248 2196 2231 0 +23.84(+1.08%)
Nov 01, 2013 2220 2235 2181 2207 0 -11.13(-0.50%)
Oct 31, 2013 2218 2271 2209 2218 0 +8.15(+0.37%)
Oct 30, 2013 2221 2248 2181 2210 0 -1.22(-0.06%)
Oct 29, 2013 2178 2221 2170 2211 0 +31.80(+1.46%)
Oct 28, 2013 2186 2211 2172 2180 0 -10.71(-0.49%)
Oct 25, 2013 2158 2200 2139 2190 0 +34.32(+1.59%)
Oct 24, 2013 2187 2196 2141 2156 0 -29.17(-1.33%)
Oct 23, 2013 2186 2201 2152 2185 0 -5.75(-0.26%)
Oct 22, 2013 2198 2217 2182 2191 0 +1.71(+0.08%)
Oct 21, 2013 2211 2219 2175 2189 0 -22.23(-1.01%)
Oct 18, 2013 2208 2232 2189 2211 0 +22.06(+1.01%)
Oct 17, 2013 2159 2193 2152 2189 0 +26.61(+1.23%)
Oct 16, 2013 2155 2170 2145 2163 0 +20.24(+0.94%)
Oct 15, 2013 2158 2169 2138 2142 0 -17.74(-0.82%)
Oct 14, 2013 2150 2166 2133 2160 0 -5.04(-0.23%)
Oct 11, 2013 2132 2172 2126 2165 0 +25.68(+1.20%)
Oct 10, 2013 2162 2177 2126 2140 0 -5.68(-0.26%)
Oct 09, 2013 2148 2166 2126 2145 0 +0.19(+0.01%)
Oct 08, 2013 2158 2180 2136 2145 0 -5.46(-0.25%)
Oct 07, 2013 2175 2186 2141 2150 0 -13.92(-0.64%)
Oct 04, 2013 2158 2182 2147 2164 0 +8.74(+0.41%)
Oct 03, 2013 2137 2174 2130 2156 0 +12.89(+0.60%)
Oct 02, 2013 2106 2159 2100 2143 0 +24.28(+1.15%)
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.