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 (%)
Oct 30, 2009 1389 1409 1296 1319 0 -88.96(-6.32%)
Oct 29, 2009 1352 1420 1342 1408 0 +83.05(+6.27%)
Oct 28, 2009 1406 1418 1318 1325 0 -89.25(-6.31%)
Oct 27, 2009 1444 1461 1371 1414 0 -51.49(-3.51%)
Oct 26, 2009 1486 1523 1449 1466 0 -16.25(-1.10%)
Oct 23, 2009 1491 1506 1476 1482 0 -36.93(-2.43%)
Oct 22, 2009 1517 1539 1493 1519 0 +2.92(+0.19%)
Oct 21, 2009 1539 1570 1511 1516 0 -24.84(-1.61%)
Oct 20, 2009 1547 1555 1529 1541 0 -7.76(-0.50%)
Oct 19, 2009 1528 1565 1517 1549 0 +22.13(+1.45%)
Oct 16, 2009 1534 1549 1508 1527 0 -19.44(-1.26%)
Oct 15, 2009 1538 1566 1527 1546 0 -3.71(-0.24%)
Oct 14, 2009 1529 1558 1522 1550 0 +31.70(+2.09%)
Oct 13, 2009 1535 1544 1505 1518 0 -15.83(-1.03%)
Oct 12, 2009 1538 1560 1518 1534 0 -14.73(-0.95%)
Oct 09, 2009 1511 1561 1500 1549 0 +38.44(+2.55%)
Oct 08, 2009 1471 1528 1460 1510 0 +50.17(+3.44%)
Oct 07, 2009 1430 1477 1424 1460 0 +24.40(+1.70%)
Oct 06, 2009 1436 1454 1404 1436 0 +10.23(+0.72%)
Oct 05, 2009 1392 1439 1371 1425 0 +50.37(+3.66%)
Oct 02, 2009 1377 1403 1360 1375 0 -20.39(-1.46%)
Oct 01, 2009 1434 1442 1391 1395 0 -37.19(-2.60%)
Sep 30, 2009 1435 1453 1382 1433 0 -1.46(-0.10%)
Sep 29, 2009 1446 1458 1418 1434 0 -12.49(-0.86%)
Sep 28, 2009 1397 1459 1392 1446 0 +53.35(+3.83%)
Sep 25, 2009 1402 1423 1377 1393 0 -16.88(-1.20%)
Sep 24, 2009 1452 1457 1393 1410 0 -43.77(-3.01%)
Sep 23, 2009 1475 1487 1441 1454 0 -22.39(-1.52%)
Sep 22, 2009 1472 1493 1446 1476 0 +5.42(+0.37%)
Sep 21, 2009 1446 1485 1439 1471 0 +14.07(+0.97%)
Sep 18, 2009 1470 1486 1440 1457 0 -7.83(-0.53%)
Sep 17, 2009 1486 1501 1451 1465 0 -0.24(-0.02%)
Sep 16, 2009 1475 1493 1447 1465 0 -5.29(-0.36%)
Sep 15, 2009 1460 1485 1434 1470 0 +8.35(+0.57%)
Sep 14, 2009 1423 1493 1413 1462 0 +57.84(+4.12%)
Sep 11, 2009 1388 1417 1365 1404 0 -4.90(-0.35%)
Sep 10, 2009 1358 1415 1341 1409 0 +73.71(+5.52%)
Sep 09, 2009 1294 1347 1293 1335 0 +32.59(+2.50%)
Sep 08, 2009 1306 1325 1281 1302 0 +2.77(+0.21%)
Sep 04, 2009 1300 1300 1300 0 +27.26(+2.14%)
Sep 03, 2009 1266 1285 1238 1272 0 +17.24(+1.37%)
Sep 02, 2009 1261 1280 1242 1255 0 -6.27(-0.50%)
Sep 01, 2009 1304 1329 1257 1261 0 -49.87(-3.80%)
Aug 31, 2009 1314 1329 1289 1311 0 -15.19(-1.15%)
Aug 28, 2009 1333 1345 1311 1327 0 -1.29(-0.10%)
Aug 27, 2009 1315 1340 1280 1328 0 +15.75(+1.20%)
Aug 26, 2009 1319 1343 1302 1312 0 -11.34(-0.86%)
Aug 25, 2009 1317 1339 1303 1323 0 +12.78(+0.98%)
Aug 24, 2009 1310 1326 1293 1311 0 +4.29(+0.33%)
Aug 21, 2009 1325 1335 1297 1306 0 -5.34(-0.41%)
Aug 20, 2009 1308 1332 1299 1312 0 -2.12(-0.16%)
Aug 19, 2009 1295 1324 1283 1314 0 +2.05(+0.16%)
Aug 18, 2009 1317 1346 1286 1312 0 +19.70(+1.52%)
Aug 17, 2009 1284 1332 1266 1292 0 -13.85(-1.06%)
Aug 14, 2009 1314 1337 1271 1306 0 +15.18(+1.18%)
Aug 13, 2009 1277 1313 1255 1291 0 +18.90(+1.49%)
Aug 12, 2009 1267 1289 1252 1272 0 +3.19(+0.25%)
Aug 11, 2009 1279 1287 1247 1269 0 -11.23(-0.88%)
Aug 10, 2009 1254 1296 1242 1280 0 +20.20(+1.60%)
Aug 07, 2009 1267 1296 1242 1260 0 -14.84(-1.16%)
Aug 06, 2009 1310 1324 1256 1274 0 -38.36(-2.92%)
Aug 05, 2009 1330 1335 1297 1313 0 -11.09(-0.84%)
Aug 04, 2009 1320 1342 1300 1324 0 +0.32(+0.02%)
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.