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 (%)
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%)
Dec 01, 2014 2672 2686 2624 2636 0 -34.56(-1.29%)
Nov 28, 2014 2652 2686 2640 2670 0 +7.00(+0.26%)
Nov 26, 2014 2663 2663 2663 2663 0 -14.71(-0.55%)
Nov 25, 2014 2668 2690 2650 2678 0 +9.83(+0.37%)
Nov 24, 2014 2669 2711 2654 2668 0 +3.62(+0.14%)
Nov 21, 2014 2664 2692 2638 2664 0 +26.28(+1.00%)
Nov 20, 2014 2606 2655 2596 2638 0 +12.47(+0.47%)
Nov 19, 2014 2663 2676 2620 2626 0 -41.71(-1.56%)
Nov 18, 2014 2601 2683 2588 2667 0 +75.06(+2.90%)
Nov 17, 2014 2522 2605 2514 2592 0 +70.89(+2.81%)
Nov 14, 2014 2544 2568 2513 2521 0 -27.63(-1.08%)
Nov 13, 2014 2565 2579 2533 2549 0 -15.73(-0.61%)
Nov 12, 2014 2568 2593 2528 2565 0 -34.75(-1.34%)
Nov 11, 2014 2578 2609 2568 2600 0 +16.50(+0.64%)
Nov 10, 2014 2594 2636 2570 2583 0 +6.50(+0.25%)
Nov 07, 2014 2665 2673 2515 2577 0 -92.31(-3.46%)
Nov 06, 2014 2653 2688 2640 2669 0 +23.35(+0.88%)
Nov 05, 2014 2734 2740 2619 2646 0 -72.31(-2.66%)
Nov 04, 2014 2810 2826 2653 2718 0 -79.50(-2.84%)
Nov 03, 2014 2799 2900 2774 2797 0 -0.21(-0.01%)
Oct 31, 2014 2784 2823 2708 2798 0 +52.39(+1.91%)
Oct 30, 2014 2786 2803 2709 2745 0 -90.48(-3.19%)
Oct 28, 2014 2866 2894 2775 2836 0 -22.37(-0.78%)
Oct 27, 2014 2860 2878 2858 2858 0 -10.50(-0.37%)
Oct 24, 2014 2855 2880 2802 2869 0 +24.51(+0.86%)
Oct 23, 2014 2822 2878 2806 2844 0 +0.79(+0.03%)
Oct 21, 2014 2781 2853 2768 2843 0 +86.94(+3.15%)
Oct 20, 2014 2726 2759 2690 2756 0 +23.95(+0.88%)
Oct 17, 2014 2746 2780 2713 2732 0 +8.93(+0.33%)
Oct 16, 2014 2659 2752 2622 2723 0 +90.82(+3.45%)
Oct 15, 2014 2652 2673 2538 2633 0 -62.60(-2.32%)
Oct 14, 2014 2725 2759 2638 2695 0 -11.92(-0.44%)
Oct 13, 2014 2707 2718 2704 2707 0 -33.43(-1.22%)
Oct 10, 2014 2745 2804 2729 2741 0 -7.96(-0.29%)
Oct 09, 2014 2845 2853 2746 2748 0 -101.29(-3.55%)
Oct 08, 2014 2791 2856 2764 2850 0 +57.05(+2.04%)
Oct 07, 2014 2783 2832 2764 2793 0 -1.13(-0.04%)
Oct 06, 2014 2842 2859 2783 2794 0 -39.35(-1.39%)
Oct 03, 2014 2810 2851 2786 2833 0 +45.42(+1.63%)
Oct 02, 2014 2736 2797 2692 2788 0 +50.05(+1.83%)
Oct 01, 2014 2780 2792 2712 2738 0 -43.91(-1.58%)
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%)
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.