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%)
Sep 01, 2015 3288 3309 3203 3220 0 -127.45(-3.81%)
Aug 31, 2015 3420 3448 3338 3347 0 -78.67(-2.30%)
Aug 28, 2015 3411 3435 3374 3426 0 -0.50(-0.01%)
Aug 27, 2015 3355 3451 3348 3426 0 +99.82(+3.00%)
Aug 26, 2015 3318 3344 3222 3327 0 +81.14(+2.50%)
Aug 25, 2015 3341 3367 3243 3245 0 -21.42(-0.66%)
Aug 24, 2015 3265 3402 3121 3267 0 -178.46(-5.18%)
Aug 21, 2015 3440 3482 3394 3445 0 -22.59(-0.65%)
Aug 20, 2015 3558 3578 3464 3468 0 -122.57(-3.41%)
Aug 19, 2015 3573 3610 3542 3590 0 -0.54(-0.02%)
Aug 18, 2015 3592 3621 3567 3591 0 -10.59(-0.29%)
Aug 17, 2015 3514 3611 3500 3602 0 +65.88(+1.86%)
Aug 14, 2015 3514 3547 3496 3536 0 +20.75(+0.59%)
Aug 13, 2015 3525 3558 3486 3515 0 +20.10(+0.58%)
Aug 12, 2015 3460 3509 3411 3495 0 +12.48(+0.36%)
Aug 11, 2015 3498 3515 3444 3482 0 -41.80(-1.19%)
Aug 10, 2015 3520 3557 3498 3524 0 +25.55(+0.73%)
Aug 07, 2015 3505 3531 3452 3499 0 -9.36(-0.27%)
Aug 06, 2015 3517 3561 3450 3508 0 -7.23(-0.21%)
Aug 05, 2015 3603 3672 3427 3515 0 -45.65(-1.28%)
Aug 04, 2015 3601 3639 3529 3561 0 +35.16(+1.00%)
Aug 03, 2015 3541 3578 3511 3526 0 +4.32(+0.12%)
Jul 31, 2015 3518 3601 3474 3521 0 +25.26(+0.72%)
Jul 30, 2015 3486 3510 3456 3496 0 -7.04(-0.20%)
Jul 29, 2015 3475 3511 3447 3503 0 +32.86(+0.95%)
Jul 28, 2015 3447 3480 3394 3470 0 +34.60(+1.01%)
Jul 27, 2015 3454 3459 3412 3436 0 -29.31(-0.85%)
Jul 24, 2015 3481 3495 3447 3465 0 -26.18(-0.75%)
Jul 23, 2015 3497 3518 3480 3491 0 +8.44(+0.24%)
Jul 22, 2015 3463 3501 3452 3483 0 +20.35(+0.59%)
Jul 21, 2015 3505 3515 3438 3462 0 -49.53(-1.41%)
Jul 20, 2015 3519 3532 3490 3512 0 +0.38(+0.01%)
Jul 17, 2015 3537 3542 3484 3512 0 -13.30(-0.38%)
Jul 16, 2015 3541 3551 3489 3525 0 -45.75(-1.28%)
Jul 15, 2015 3602 3606 3548 3571 0 -29.03(-0.81%)
Jul 14, 2015 3583 3620 3569 3600 0 +18.50(+0.52%)
Jul 13, 2015 3574 3597 3541 3581 0 +35.32(+1.00%)
Jul 10, 2015 3552 3572 3525 3546 0 +24.96(+0.71%)
Jul 09, 2015 3542 3558 3511 3521 0 +17.33(+0.49%)
Jul 08, 2015 3528 3548 3489 3503 0 -51.93(-1.46%)
Jul 07, 2015 3583 3591 3501 3555 0 -21.55(-0.60%)
Jul 06, 2015 3554 3609 3545 3577 0 +0.94(+0.03%)
Jul 02, 2015 3576 3576 3576 3576 0 -8.46(-0.24%)
Jul 01, 2015 3600 3618 3570 3584 0 +15.36(+0.43%)
Jun 30, 2015 3593 3600 3544 3569 0 +14.59(+0.41%)
Jun 29, 2015 3552 3627 3530 3555 0 -25.94(-0.72%)
Jun 26, 2015 3554 3614 3532 3580 0 +48.55(+1.37%)
Jun 25, 2015 3260 3593 3241 3532 0 +276.93(+8.51%)
Jun 24, 2015 3330 3335 3247 3255 0 -74.15(-2.23%)
Jun 23, 2015 3339 3364 3316 3329 0 -5.83(-0.17%)
Jun 22, 2015 3346 3362 3326 3335 0 +8.81(+0.26%)
Jun 19, 2015 3276 3343 3267 3326 0 +53.45(+1.63%)
Jun 18, 2015 3254 3287 3219 3273 0 +19.59(+0.60%)
Jun 17, 2015 3247 3270 3219 3253 0 +27.77(+0.86%)
Jun 16, 2015 3232 3263 3210 3225 0 -11.53(-0.36%)
Jun 15, 2015 3190 3245 3168 3237 0 +34.20(+1.07%)
Jun 12, 2015 3229 3252 3196 3203 0 -38.84(-1.20%)
Jun 11, 2015 3236 3264 3216 3242 0 +12.56(+0.39%)
Jun 10, 2015 3181 3251 3165 3229 0 +67.37(+2.13%)
Jun 09, 2015 3136 3169 3122 3162 0 +30.74(+0.98%)
Jun 08, 2015 3172 3188 3124 3131 0 -41.95(-1.32%)
Jun 05, 2015 3179 3193 3136 3173 0 +13.53(+0.43%)
Jun 04, 2015 3179 3198 3154 3159 0 -36.99(-1.16%)
Jun 03, 2015 3211 3221 3184 3196 0 -6.36(-0.20%)
Jun 02, 2015 3206 3238 3193 3203 0 -28.57(-0.88%)
Jun 01, 2015 3226 3248 3195 3231 0 +17.98(+0.56%)
May 29, 2015 3210 3255 3181 3213 0 -0.61(-0.02%)
May 28, 2015 3234 3255 3184 3214 0 -28.53(-0.88%)
May 27, 2015 3181 3254 3176 3242 0 +74.79(+2.36%)
May 26, 2015 3162 3203 3143 3168 0 +2.48(+0.08%)
May 22, 2015 3165 3165 3165 3165 0 +6.95(+0.22%)
May 21, 2015 3174 3196 3146 3158 0 -17.27(-0.54%)
May 20, 2015 3188 3207 3158 3175 0 -9.45(-0.30%)
May 19, 2015 3135 3210 3124 3185 0 +55.08(+1.76%)
May 18, 2015 3043 3135 3031 3130 0 +83.04(+2.73%)
May 15, 2015 3047 3053 3011 3047 0 +4.78(+0.16%)
May 14, 2015 3026 3061 3006 3042 0 +44.28(+1.48%)
May 13, 2015 3001 3021 2979 2998 0 +10.32(+0.35%)
May 12, 2015 3030 3038 2971 2987 0 -58.77(-1.93%)
May 11, 2015 3017 3067 3007 3046 0 +29.67(+0.98%)
May 08, 2015 3004 3034 2986 3016 0 +41.45(+1.39%)
May 07, 2015 2896 2986 2883 2975 0 +79.81(+2.76%)
May 06, 2015 2987 2991 2878 2895 0 -46.47(-1.58%)
May 05, 2015 3024 3043 2933 2942 0 -86.70(-2.86%)
May 04, 2015 2979 3043 2973 3028 0 +55.63(+1.87%)
May 01, 2015 3014 3043 2953 2973 0 -35.83(-1.19%)
Apr 30, 2015 3054 3082 2993 3009 0 -57.33(-1.87%)
Apr 29, 2015 3101 3112 3035 3066 0 -40.80(-1.31%)
Apr 28, 2015 3114 3129 3001 3107 0 +27.16(+0.88%)
Apr 27, 2015 3143 3150 3072 3080 0 -55.39(-1.77%)
Apr 24, 2015 3136 3152 3120 3135 0 +4.11(+0.13%)
Apr 23, 2015 3091 3135 3073 3131 0 +38.82(+1.26%)
Apr 22, 2015 3084 3106 3056 3092 0 +7.33(+0.24%)
Apr 21, 2015 3088 3105 3062 3085 0 +7.97(+0.26%)
Apr 20, 2015 3062 3086 3040 3077 0 +27.58(+0.90%)
Apr 17, 2015 3025 3056 3003 3049 0 +4.21(+0.14%)
Apr 16, 2015 3067 3085 3028 3045 0 -30.11(-0.98%)
Apr 15, 2015 3068 3110 3056 3075 0 +45.20(+1.49%)
Apr 14, 2015 3017 3045 2982 3030 0 +8.24(+0.27%)
Apr 13, 2015 3024 3052 3010 3022 0 +4.00(+0.13%)
Apr 10, 2015 3017 3035 2994 3018 0 -1.37(-0.05%)
Apr 09, 2015 3020 3053 2995 3019 0 -7.85(-0.26%)
Apr 08, 2015 3023 3059 2997 3027 0 +19.74(+0.66%)
Apr 07, 2015 3032 3067 3004 3007 0 -19.57(-0.65%)
Apr 06, 2015 2970 3048 2959 3027 0 +39.64(+1.33%)
Apr 02, 2015 2987 2987 2987 2987 0 +80.88(+2.78%)
Apr 01, 2015 2961 2973 2831 2906 0 -76.58(-2.57%)
Mar 31, 2015 3003 3025 2972 2983 0 -37.10(-1.23%)
Mar 30, 2015 3008 3035 3000 3020 0 +38.68(+1.30%)
Mar 27, 2015 2984 3005 2968 2981 0 -2.25(-0.08%)
Mar 26, 2015 2985 3002 2947 2983 0 -19.01(-0.63%)
Mar 25, 2015 3056 3093 2998 3002 0 -48.46(-1.59%)
Mar 24, 2015 3097 3102 3033 3051 0 -53.12(-1.71%)
Mar 23, 2015 3039 3115 3038 3104 0 +71.63(+2.36%)
Mar 20, 2015 3057 3065 3016 3032 0 -6.98(-0.23%)
Mar 19, 2015 2988 3046 2983 3039 0 +44.90(+1.50%)
Mar 18, 2015 2954 3003 2941 2994 0 +37.43(+1.27%)
Mar 17, 2015 2942 2970 2918 2957 0 +6.85(+0.23%)
Mar 16, 2015 2924 2960 2911 2950 0 +44.90(+1.55%)
Mar 13, 2015 2902 2931 2880 2905 0 -9.31(-0.32%)
Mar 12, 2015 2906 2929 2890 2915 0 +22.88(+0.79%)
Mar 11, 2015 2861 2917 2844 2892 0 +39.44(+1.38%)
Mar 10, 2015 2840 2880 2814 2852 0 -13.37(-0.47%)
Mar 09, 2015 2908 2917 2848 2866 0 -36.06(-1.24%)
Mar 06, 2015 2918 2956 2895 2902 0 -23.92(-0.82%)
Mar 05, 2015 2969 2992 2892 2926 0 -44.38(-1.49%)
Mar 04, 2015 2970 3012 2835 2970 0 +105.83(+3.70%)
Mar 03, 2015 2868 2876 2849 2864 0 -24.47(-0.85%)
Mar 02, 2015 2853 2966 2846 2889 0 +33.90(+1.19%)
Feb 27, 2015 2839 2887 2826 2855 0 +14.91(+0.53%)
Feb 26, 2015 2813 2851 2811 2840 0 +70.62(+2.55%)
Feb 25, 2015 2764 2786 2737 2769 0 +6.65(+0.24%)
Feb 24, 2015 2763 2809 2740 2762 0 +3.68(+0.13%)
Feb 23, 2015 2770 2794 2729 2759 0 -14.19(-0.51%)
Feb 20, 2015 2768 2818 2738 2773 0 +10.74(+0.39%)
Feb 19, 2015 2748 2787 2741 2762 0 +12.56(+0.46%)
Feb 18, 2015 2755 2772 2729 2750 0 -3.25(-0.12%)
Feb 17, 2015 2707 2754 2693 2753 0 +45.80(+1.69%)
Feb 13, 2015 2707 2707 2707 2707 0 +26.53(+0.99%)
Feb 12, 2015 2694 2729 2649 2681 0 -24.07(-0.89%)
Feb 11, 2015 2688 2721 2676 2705 0 +7.98(+0.30%)
Feb 10, 2015 2668 2707 2652 2697 0 +51.20(+1.94%)
Feb 09, 2015 2683 2693 2630 2646 0 -43.50(-1.62%)
Feb 06, 2015 2717 2733 2674 2689 0 -16.49(-0.61%)
Feb 05, 2015 2679 2720 2676 2706 0 +25.70(+0.96%)
Feb 04, 2015 2671 2709 2651 2680 0 -7.92(-0.29%)
Feb 03, 2015 2634 2717 2619 2688 0 +37.56(+1.42%)
Feb 02, 2015 2654 2672 2598 2650 0 +13.80(+0.52%)
Jan 30, 2015 2697 2705 2624 2636 0 -78.66(-2.90%)
Jan 29, 2015 2727 2734 2663 2715 0 -5.66(-0.21%)
Jan 28, 2015 2768 2776 2713 2721 0 -32.76(-1.19%)
Jan 27, 2015 2732 2781 2727 2753 0 -10.98(-0.40%)
Jan 26, 2015 2736 2767 2689 2764 0 +47.46(+1.75%)
Jan 23, 2015 2810 2829 2712 2717 0 -94.63(-3.37%)
Jan 22, 2015 2771 2822 2746 2812 0 +50.32(+1.82%)
Jan 21, 2015 2713 2780 2697 2761 0 +38.40(+1.41%)
Jan 20, 2015 2757 2773 2688 2723 0 -48.86(-1.76%)
Jan 16, 2015 2725 2781 2705 2772 0 +35.04(+1.28%)
Jan 15, 2015 2740 2747 2727 2737 0 +5.00(+0.18%)
Jan 14, 2015 2721 2746 2681 2732 0 -25.47(-0.92%)
Jan 13, 2015 2757 2757 2757 2757 0 -0.35(-0.01%)
Jan 12, 2015 2945 2957 2745 2758 0 -169.89(-5.80%)
Jan 09, 2015 2942 2965 2915 2927 0 -11.00(-0.37%)
Jan 08, 2015 2931 2958 2911 2938 0 +39.36(+1.36%)
Jan 07, 2015 2854 2915 2839 2899 0 +82.62(+2.93%)
Jan 06, 2015 2816 2860 2792 2816 0 +0.54(+0.02%)
Jan 05, 2015 2861 2887 2787 2816 0 -64.62(-2.24%)
Jan 02, 2015 2907 2925 2848 2881 0 -8.47(-0.29%)
Dec 31, 2014 2889 2889 2889 2889 0 -28.83(-0.99%)
Dec 30, 2014 2915 2943 2902 2918 0 -4.73(-0.16%)
Dec 29, 2014 2931 2945 2909 2923 0 -12.75(-0.43%)
Dec 26, 2014 2937 2956 2923 2935 0 +3.01(+0.10%)
Dec 24, 2014 2932 2932 2932 2932 0 +29.34(+1.01%)
Dec 23, 2014 2908 2918 2885 2903 0 +7.01(+0.24%)
Dec 22, 2014 2877 2907 2868 2896 0 +20.24(+0.70%)
Dec 19, 2014 2879 2904 2857 2876 0 +5.36(+0.19%)
Dec 18, 2014 2816 2878 2797 2870 0 +96.03(+3.46%)
Dec 17, 2014 2729 2785 2709 2774 0 +51.95(+1.91%)
Dec 16, 2014 2722 2731 2719 2722 0 -21.36(-0.78%)
Dec 15, 2014 2761 2783 2704 2744 0 -7.30(-0.27%)
Dec 12, 2014 2765 2823 2744 2751 0 -33.99(-1.22%)
Dec 11, 2014 2771 2818 2760 2785 0 +28.30(+1.03%)
Dec 10, 2014 2777 2789 2738 2757 0 -32.41(-1.16%)
Dec 09, 2014 2770 2792 2737 2789 0 -9.51(-0.34%)
Dec 08, 2014 2776 2838 2757 2799 0 +26.53(+0.96%)
Dec 05, 2014 2737 2795 2730 2772 0 +40.50(+1.48%)
Dec 04, 2014 2680 2749 2666 2732 0 +50.85(+1.90%)
Dec 03, 2014 2654 2693 2651 2681 0 +24.03(+0.90%)
Dec 02, 2014 2633 2670 2626 2657 0 +21.07(+0.80%)
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.