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 (%)
Dec 31, 2009 1206 1206 1206 0 -6.12(-0.50%)
Dec 30, 2009 1221 1229 1201 1212 0 -16.05(-1.31%)
Dec 29, 2009 1248 1253 1218 1229 0 -21.36(-1.71%)
Dec 28, 2009 1266 1276 1243 1250 0 -8.55(-0.68%)
Dec 24, 2009 1270 1275 1243 1258 0 +3.77(+0.30%)
Dec 23, 2009 1242 1278 1230 1255 0 +26.24(+2.14%)
Dec 22, 2009 1204 1235 1200 1228 0 +29.25(+2.44%)
Dec 21, 2009 1180 1227 1173 1199 0 -95.93(-7.41%)
Dec 18, 2009 1310 1321 1280 1295 0 -2.38(-0.18%)
Dec 17, 2009 1304 1326 1277 1298 0 -226.96(-14.89%)
Dec 16, 2009 1493 1539 1485 1524 0 +88.84(+6.19%)
Dec 15, 2009 1390 1454 1379 1436 0 +36.94(+2.64%)
Dec 14, 2009 1391 1405 1384 1399 0 +38.39(+2.82%)
Dec 11, 2009 1353 1378 1340 1360 0 +15.57(+1.16%)
Dec 10, 2009 1325 1354 1313 1345 0 +30.30(+2.31%)
Dec 09, 2009 1339 1343 1298 1314 0 -25.91(-1.93%)
Dec 08, 2009 1349 1363 1327 1340 0 -19.77(-1.45%)
Dec 07, 2009 1346 1386 1337 1360 0 +24.00(+1.80%)
Dec 04, 2009 1349 1368 1319 1336 0 +8.34(+0.63%)
Dec 03, 2009 1341 1369 1321 1328 0 +2.54(+0.19%)
Dec 02, 2009 1322 1345 1300 1325 0 -6.17(-0.46%)
Dec 01, 2009 1320 1350 1308 1331 0 +24.89(+1.91%)
Nov 30, 2009 1345 1355 1292 1306 0 -41.80(-3.10%)
Nov 27, 2009 1339 1366 1318 1348 0 -23.61(-1.72%)
Nov 25, 2009 1372 1372 1372 0 -2.69(-0.20%)
Nov 24, 2009 1376 1388 1349 1375 0 -3.43(-0.25%)
Nov 23, 2009 1380 1407 1362 1378 0 +17.08(+1.26%)
Nov 20, 2009 1364 1377 1346 1361 0 -11.04(-0.80%)
Nov 19, 2009 1378 1397 1347 1372 0 -16.49(-1.19%)
Nov 18, 2009 1417 1425 1380 1388 0 -29.44(-2.08%)
Nov 17, 2009 1424 1433 1404 1418 0 -13.73(-0.96%)
Nov 16, 2009 1431 1449 1416 1432 0 +11.67(+0.82%)
Nov 13, 2009 1416 1434 1404 1420 0 +12.10(+0.86%)
Nov 12, 2009 1419 1441 1399 1408 0 -16.56(-1.16%)
Nov 11, 2009 1413 1439 1399 1424 0 +21.59(+1.54%)
Nov 10, 2009 1380 1416 1371 1403 0 +27.78(+2.02%)
Nov 09, 2009 1367 1387 1353 1375 0 +20.11(+1.48%)
Nov 06, 2009 1366 1389 1336 1355 0 -22.33(-1.62%)
Nov 05, 2009 1373 1394 1354 1377 0 +19.76(+1.46%)
Nov 04, 2009 1388 1416 1348 1358 0 -14.67(-1.07%)
Nov 03, 2009 1352 1385 1338 1372 0 +17.09(+1.26%)
Nov 02, 2009 1333 1370 1315 1355 0 +35.94(+2.72%)
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%)
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.