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, 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%)
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.