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 (%)
Jan 31, 2012 1182 1195 1160 1171 0 -3.35(-0.29%)
Jan 30, 2012 1183 1193 1165 1174 0 -20.05(-1.68%)
Jan 27, 2012 1171 1200 1165 1194 0 +17.81(+1.51%)
Jan 26, 2012 1205 1209 1166 1176 0 -23.76(-1.98%)
Jan 25, 2012 1164 1206 1153 1200 0 +36.01(+3.09%)
Jan 24, 2012 1101 1171 1097 1164 0 +57.19(+5.17%)
Jan 23, 2012 1099 1117 1092 1107 0 +11.14(+1.02%)
Jan 20, 2012 1091 1105 1079 1096 0 +4.09(+0.37%)
Jan 19, 2012 1090 1109 1078 1092 0 +13.13(+1.22%)
Jan 18, 2012 1063 1084 1052 1079 0 +13.27(+1.25%)
Jan 17, 2012 1087 1096 1062 1065 0 -7.80(-0.73%)
Jan 13, 2012 1073 1073 1073 0 -16.70(-1.53%)
Jan 12, 2012 1126 1130 1080 1090 0 -32.30(-2.88%)
Jan 11, 2012 1086 1130 1082 1122 0 +30.27(+2.77%)
Jan 10, 2012 1087 1123 1048 1092 0 -41.78(-3.69%)
Jan 09, 2012 1154 1160 1106 1134 0 -14.42(-1.26%)
Jan 06, 2012 1117 1167 1111 1148 0 +34.34(+3.08%)
Jan 05, 2012 1084 1118 1073 1114 0 +22.98(+2.11%)
Jan 04, 2012 1111 1119 1080 1091 0 -51.77(-4.53%)
Dec 30, 2011 1124 1151 1120 1142 0 +18.75(+1.67%)
Dec 29, 2011 1108 1131 1105 1124 0 +16.69(+1.51%)
Dec 28, 2011 1135 1140 1102 1107 0 -29.34(-2.58%)
Dec 27, 2011 1127 1142 1119 1136 0 +4.40(+0.39%)
Dec 23, 2011 1132 1132 1132 0 +18.74(+1.68%)
Dec 21, 2011 1089 1116 1081 1113 0 +23.00(+2.11%)
Dec 20, 2011 1074 1107 1069 1090 0 +36.12(+3.43%)
Dec 19, 2011 1084 1095 1051 1054 0 -21.47(-2.00%)
Dec 16, 2011 1088 1115 1068 1076 0 -5.77(-0.53%)
Dec 15, 2011 1074 1090 1049 1081 0 +18.54(+1.74%)
Dec 14, 2011 1054 1076 1045 1063 0 +0.59(+0.06%)
Dec 13, 2011 1103 1113 1054 1062 0 -29.18(-2.67%)
Dec 12, 2011 1091 1105 1071 1091 0 -12.79(-1.16%)
Dec 09, 2011 1113 1126 1095 1104 0 -3.58(-0.32%)
Dec 08, 2011 1152 1158 1104 1108 0 -50.68(-4.37%)
Dec 07, 2011 1149 1167 1132 1158 0 -1.72(-0.15%)
Dec 06, 2011 1171 1185 1145 1160 0 -12.71(-1.08%)
Dec 05, 2011 1168 1200 1148 1173 0 +55.09(+4.93%)
Dec 02, 2011 1193 1206 1098 1118 0 -66.94(-5.65%)
Dec 01, 2011 1186 1211 1171 1185 0 -1.08(-0.09%)
Nov 30, 2011 1158 1188 1149 1186 0 +64.10(+5.71%)
Nov 29, 2011 1122 1143 1111 1122 0 -1.75(-0.16%)
Nov 28, 2011 1107 1127 1097 1123 0 +46.15(+4.28%)
Nov 25, 2011 1080 1098 1070 1077 0 -5.21(-0.48%)
Nov 23, 2011 1083 1083 1083 0 -27.66(-2.49%)
Nov 22, 2011 1128 1138 1101 1110 0 -20.84(-1.84%)
Nov 21, 2011 1147 1155 1122 1131 0 -35.00(-3.00%)
Nov 18, 2011 1173 1190 1157 1166 0 +1.42(+0.12%)
Nov 17, 2011 1196 1202 1152 1165 0 -31.94(-2.67%)
Nov 16, 2011 1230 1237 1195 1197 0 -48.97(-3.93%)
Nov 15, 2011 1247 1259 1222 1246 0 -6.43(-0.51%)
Nov 14, 2011 1256 1278 1243 1252 0 -12.50(-0.99%)
Nov 11, 2011 1247 1276 1242 1264 0 +32.90(+2.67%)
Nov 10, 2011 1233 1241 1201 1232 0 +14.21(+1.17%)
Nov 09, 2011 1224 1241 1202 1217 0 -40.92(-3.25%)
Nov 08, 2011 1240 1266 1218 1258 0 +27.91(+2.27%)
Nov 07, 2011 1210 1237 1186 1230 0 +24.82(+2.06%)
Nov 04, 2011 1200 1217 1180 1206 0 -10.35(-0.85%)
Nov 03, 2011 1211 1228 1182 1216 0 +10.94(+0.91%)
Nov 02, 2011 1175 1213 1157 1205 0 +45.23(+3.90%)
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.