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 (%)
Nov 30, 2017 1964 2032 1952 1982 0 +24.17(+1.23%)
Nov 29, 2017 1875 1979 1873 1958 0 +88.11(+4.71%)
Nov 28, 2017 1853 1878 1836 1870 0 +22.78(+1.23%)
Nov 27, 2017 1842 1862 1829 1847 0 +3.25(+0.18%)
Nov 24, 2017 1843 1847 1817 1844 0 -1.38(-0.07%)
Nov 22, 2017 1804 1865 1801 1845 0 +39.09(+2.16%)
Nov 21, 2017 1777 1812 1758 1806 0 +32.09(+1.81%)
Nov 20, 2017 1785 1786 1756 1774 0 -11.19(-0.63%)
Nov 17, 2017 1804 1813 1781 1785 0 -20.81(-1.15%)
Nov 16, 2017 1773 1812 1770 1806 0 +44.00(+2.50%)
Nov 15, 2017 1772 1780 1745 1762 0 -20.07(-1.13%)
Nov 14, 2017 1793 1798 1762 1782 0 -18.39(-1.02%)
Nov 13, 2017 1794 1819 1760 1800 0 +0.66(+0.04%)
Nov 10, 2017 1831 1838 1786 1800 0 -39.97(-2.17%)
Nov 09, 2017 1850 1863 1823 1839 0 -14.90(-0.80%)
Nov 08, 2017 1851 1866 1834 1854 0 -3.34(-0.18%)
Nov 07, 2017 1875 1894 1847 1858 0 -11.07(-0.59%)
Nov 06, 2017 1873 1891 1861 1869 0 -2.15(-0.11%)
Nov 03, 2017 1889 1898 1862 1871 0 -13.20(-0.70%)
Nov 02, 2017 1880 1912 1868 1884 0 -15.49(-0.82%)
Nov 01, 2017 1921 1933 1876 1900 0 -26.81(-1.39%)
Oct 31, 2017 1910 1950 1903 1926 0 +14.26(+0.75%)
Oct 30, 2017 1929 1948 1892 1912 0 -32.17(-1.65%)
Oct 27, 2017 1965 2011 1925 1944 0 -48.06(-2.41%)
Oct 26, 2017 2083 2091 1977 1992 0 -112.97(-5.37%)
Oct 25, 2017 2116 2121 2033 2105 0 -25.33(-1.19%)
Oct 24, 2017 2153 2162 2118 2131 0 -25.44(-1.18%)
Oct 23, 2017 2154 2178 2147 2156 0 +4.87(+0.23%)
Oct 20, 2017 2121 2161 2108 2151 0 +41.48(+1.97%)
Oct 19, 2017 2058 2116 2051 2110 0 +44.97(+2.18%)
Oct 18, 2017 2079 2105 2062 2065 0 -8.12(-0.39%)
Oct 17, 2017 2030 2086 2013 2073 0 +54.22(+2.69%)
Oct 16, 2017 2006 2029 1999 2019 0 +8.34(+0.41%)
Oct 13, 2017 1950 2020 1924 2010 0 -7.86(-0.39%)
Oct 12, 2017 2044 2047 1998 2018 0 -29.04(-1.42%)
Oct 11, 2017 2031 2057 2028 2047 0 +12.82(+0.63%)
Oct 10, 2017 2056 2078 2016 2034 0 -16.55(-0.81%)
Oct 09, 2017 2108 2108 2041 2051 0 -61.06(-2.89%)
Oct 06, 2017 2145 2161 2102 2112 0 -37.78(-1.76%)
Oct 05, 2017 2152 2173 2145 2150 0 -4.16(-0.19%)
Oct 04, 2017 2179 2198 2146 2154 0 -21.08(-0.97%)
Oct 03, 2017 2171 2181 2139 2175 0 +5.08(+0.23%)
Oct 02, 2017 2148 2182 2145 2170 0 +26.60(+1.24%)
Sep 29, 2017 2124 2155 2119 2143 0 +16.30(+0.77%)
Sep 28, 2017 2116 2132 2100 2127 0 +8.16(+0.39%)
Sep 27, 2017 2108 2126 2090 2119 0 +17.50(+0.83%)
Sep 26, 2017 2093 2113 2084 2101 0 +20.52(+0.99%)
Sep 25, 2017 2101 2123 2073 2081 0 -27.96(-1.33%)
Sep 22, 2017 2093 2122 2084 2109 0 +21.23(+1.02%)
Sep 21, 2017 2114 2118 2082 2088 0 -24.34(-1.15%)
Sep 20, 2017 2070 2115 2065 2112 0 +39.58(+1.91%)
Sep 19, 2017 2095 2099 2051 2072 0 -22.28(-1.06%)
Sep 18, 2017 2133 2139 2081 2095 0 -34.95(-1.64%)
Sep 15, 2017 2147 2154 2117 2130 0 -15.70(-0.73%)
Sep 14, 2017 2139 2153 2117 2145 0 +9.10(+0.43%)
Sep 13, 2017 2157 2160 2131 2136 0 -18.94(-0.88%)
Sep 12, 2017 2152 2163 2138 2155 0 +2.29(+0.11%)
Sep 11, 2017 2130 2160 2114 2153 0 +40.44(+1.91%)
Sep 08, 2017 2095 2123 2087 2112 0 +7.59(+0.36%)
Sep 07, 2017 2074 2123 2058 2105 0 +31.59(+1.52%)
Sep 06, 2017 2101 2105 2049 2073 0 -21.70(-1.04%)
Sep 05, 2017 2118 2130 2090 2095 0 -25.01(-1.18%)
Sep 01, 2017 2103 2127 2096 2120 0 +18.12(+0.86%)
Aug 31, 2017 2070 2115 2065 2102 0 +39.08(+1.89%)
Aug 30, 2017 2069 2076 2044 2063 0 -6.71(-0.32%)
Aug 29, 2017 2096 2098 2058 2070 0 -39.78(-1.89%)
Aug 28, 2017 2110 2125 2096 2109 0 +3.71(+0.18%)
Aug 25, 2017 2103 2120 2090 2106 0 +6.57(+0.31%)
Aug 24, 2017 2092 2117 2084 2099 0 +11.26(+0.54%)
Aug 23, 2017 2087 2098 2072 2088 0 -7.34(-0.35%)
Aug 22, 2017 2096 2109 2078 2095 0 +1.17(+0.06%)
Aug 21, 2017 2088 2119 2078 2094 0 +8.50(+0.41%)
Aug 18, 2017 2061 2104 2044 2085 0 +19.64(+0.95%)
Aug 17, 2017 2092 2113 2057 2066 0 -35.89(-1.71%)
Aug 16, 2017 2094 2109 2090 2102 0 +9.99(+0.48%)
Aug 15, 2017 2103 2115 2076 2092 0 -6.43(-0.31%)
Aug 14, 2017 2104 2113 2082 2098 0 +1.22(+0.06%)
Aug 11, 2017 2037 2123 2026 2097 0 +67.58(+3.33%)
Aug 10, 2017 2046 2057 2020 2029 0 -23.94(-1.17%)
Aug 09, 2017 2074 2075 2035 2053 0 -18.02(-0.87%)
Aug 08, 2017 2065 2102 2047 2071 0 -2.49(-0.12%)
Aug 07, 2017 2084 2094 2065 2074 0 -10.23(-0.49%)
Aug 04, 2017 2092 2097 2074 2084 0 -1.60(-0.08%)
Aug 03, 2017 2087 2107 2072 2086 0 -6.44(-0.31%)
Aug 02, 2017 2126 2133 2072 2092 0 -44.10(-2.06%)
Aug 01, 2017 2147 2187 2128 2136 0 -5.80(-0.27%)
Jul 31, 2017 2168 2169 2115 2142 0 -20.76(-0.96%)
Jul 28, 2017 2145 2181 2130 2163 0 +18.99(+0.89%)
Jul 27, 2017 2176 2190 2124 2144 0 -75.97(-3.42%)
Jul 26, 2017 2316 2317 2184 2220 0 -155.56(-6.55%)
Jul 25, 2017 2403 2418 2337 2375 0 -50.37(-2.08%)
Jul 24, 2017 2419 2443 2409 2426 0 +6.91(+0.29%)
Jul 21, 2017 2427 2435 2408 2419 0 -9.23(-0.38%)
Jul 20, 2017 2402 2447 2400 2428 0 +27.11(+1.13%)
Jul 19, 2017 2399 2415 2385 2401 0 +3.61(+0.15%)
Jul 18, 2017 2422 2429 2382 2397 0 -15.26(-0.63%)
Jul 17, 2017 2416 2425 2394 2412 0 -2.57(-0.11%)
Jul 14, 2017 2398 2422 2364 2415 0 +17.14(+0.71%)
Jul 13, 2017 2408 2415 2380 2398 0 -4.25(-0.18%)
Jul 12, 2017 2402 2416 2386 2402 0 +16.00(+0.67%)
Jul 11, 2017 2387 2401 2367 2386 0 -0.11(-0.00%)
Jul 10, 2017 2382 2397 2359 2386 0 -1.47(-0.06%)
Jul 07, 2017 2353 2391 2337 2388 0 +42.68(+1.82%)
Jul 06, 2017 2396 2402 2336 2345 0 -65.64(-2.72%)
Jul 05, 2017 2403 2418 2391 2411 0 +10.24(+0.43%)
Jul 03, 2017 2415 2420 2396 2400 0 -8.59(-0.36%)
Jun 30, 2017 2417 2423 2387 2409 0 +0.28(+0.01%)
Jun 29, 2017 2389 2425 2370 2409 0 +24.14(+1.01%)
Jun 28, 2017 2351 2404 2348 2385 0 +45.60(+1.95%)
Jun 27, 2017 2303 2361 2300 2339 0 +35.83(+1.56%)
Jun 26, 2017 2296 2328 2283 2303 0 +13.78(+0.60%)
Jun 23, 2017 2304 2308 2269 2289 0 -6.09(-0.27%)
Jun 22, 2017 2244 2327 2238 2295 0 +52.08(+2.32%)
Jun 21, 2017 2265 2286 2229 2243 0 -11.47(-0.51%)
Jun 20, 2017 2278 2284 2251 2255 0 -31.48(-1.38%)
Jun 19, 2017 2271 2293 2247 2286 0 +17.13(+0.75%)
Jun 16, 2017 2282 2290 2252 2269 0 -11.38(-0.50%)
Jun 15, 2017 2301 2309 2263 2281 0 -24.12(-1.05%)
Jun 14, 2017 2292 2308 2275 2305 0 +24.25(+1.06%)
Jun 13, 2017 2281 2300 2269 2280 0 +10.21(+0.45%)
Jun 12, 2017 2233 2291 2233 2270 0 +38.63(+1.73%)
Jun 09, 2017 2209 2244 2198 2232 0 +18.34(+0.83%)
Jun 08, 2017 2212 2233 2179 2213 0 -6.51(-0.29%)
Jun 07, 2017 2222 2247 2202 2220 0 +0.23(+0.01%)
Jun 06, 2017 2238 2248 2209 2220 0 -18.89(-0.84%)
Jun 05, 2017 2229 2253 2213 2238 0 +5.33(+0.24%)
Jun 02, 2017 2274 2287 2225 2233 0 -36.53(-1.61%)
Jun 01, 2017 2228 2277 2227 2270 0 +45.67(+2.05%)
May 31, 2017 2258 2262 2207 2224 0 -35.68(-1.58%)
May 30, 2017 2277 2286 2257 2260 0 -19.72(-0.87%)
May 26, 2017 2306 2307 2265 2279 0 -23.32(-1.01%)
May 25, 2017 2294 2319 2282 2303 0 +19.42(+0.85%)
May 24, 2017 2296 2311 2259 2283 0 -38.59(-1.66%)
May 23, 2017 2342 2352 2315 2322 0 -16.60(-0.71%)
May 22, 2017 2320 2350 2304 2338 0 +15.30(+0.66%)
May 19, 2017 2320 2345 2302 2323 0 +20.38(+0.89%)
May 18, 2017 2310 2325 2298 2303 0 -7.56(-0.33%)
May 17, 2017 2349 2357 2308 2310 0 -43.12(-1.83%)
May 16, 2017 2390 2395 2350 2353 0 -23.77(-1.00%)
May 15, 2017 2381 2394 2365 2377 0 -7.30(-0.31%)
May 12, 2017 2393 2399 2364 2385 0 -10.66(-0.45%)
May 11, 2017 2404 2418 2370 2395 0 -17.12(-0.71%)
May 10, 2017 2378 2423 2376 2412 0 +34.38(+1.45%)
May 09, 2017 2366 2400 2359 2378 0 +16.64(+0.70%)
May 08, 2017 2370 2383 2347 2361 0 -8.80(-0.37%)
May 05, 2017 2377 2388 2355 2370 0 -3.03(-0.13%)
May 04, 2017 2380 2399 2340 2373 0 -20.23(-0.85%)
May 03, 2017 2427 2450 2375 2393 0 -32.69(-1.35%)
May 02, 2017 2342 2448 2342 2426 0 +100.64(+4.33%)
May 01, 2017 2335 2351 2311 2325 0 -6.50(-0.28%)
Apr 28, 2017 2290 2350 2281 2332 0 +49.74(+2.18%)
Apr 27, 2017 2292 2308 2269 2282 0 -6.76(-0.30%)
Apr 26, 2017 2325 2378 2251 2289 0 -48.13(-2.06%)
Apr 25, 2017 2328 2348 2316 2337 0 +14.04(+0.60%)
Apr 24, 2017 2314 2332 2301 2323 0 +34.67(+1.52%)
Apr 21, 2017 2296 2302 2276 2288 0 -10.85(-0.47%)
Apr 20, 2017 2320 2324 2255 2299 0 -20.91(-0.90%)
Apr 19, 2017 2324 2342 2317 2320 0 +3.64(+0.16%)
Apr 18, 2017 2350 2351 2270 2316 0 -41.70(-1.77%)
Apr 17, 2017 2352 2368 2328 2358 0 -9.78(-0.41%)
Apr 13, 2017 2388 2393 2355 2368 0 -16.82(-0.71%)
Apr 12, 2017 2390 2394 2357 2385 0 -0.72(-0.03%)
Apr 11, 2017 2386 2401 2347 2386 0 -10.80(-0.45%)
Apr 10, 2017 2380 2408 2372 2396 0 +14.52(+0.61%)
Apr 07, 2017 2392 2394 2367 2382 0 -14.28(-0.60%)
Apr 06, 2017 2393 2404 2366 2396 0 +4.77(+0.20%)
Apr 05, 2017 2386 2449 2377 2391 0 +16.17(+0.68%)
Apr 04, 2017 2415 2419 2345 2375 0 -44.54(-1.84%)
Apr 03, 2017 2415 2433 2399 2420 0 +7.26(+0.30%)
Mar 31, 2017 2433 2442 2405 2412 0 -22.83(-0.94%)
Mar 30, 2017 2399 2446 2387 2435 0 +31.35(+1.30%)
Mar 29, 2017 2414 2434 2397 2404 0 -20.15(-0.83%)
Mar 28, 2017 2423 2435 2373 2424 0 -9.43(-0.39%)
Mar 27, 2017 2382 2487 2377 2433 0 +68.40(+2.89%)
Mar 24, 2017 2305 2384 2301 2365 0 +73.97(+3.23%)
Mar 23, 2017 2284 2317 2277 2291 0 +6.50(+0.28%)
Mar 22, 2017 2275 2289 2252 2285 0 +13.21(+0.58%)
Mar 21, 2017 2313 2325 2263 2271 0 -39.27(-1.70%)
Mar 20, 2017 2337 2343 2296 2311 0 -24.61(-1.05%)
Mar 17, 2017 2348 2353 2322 2335 0 -10.59(-0.45%)
Mar 16, 2017 2369 2371 2320 2346 0 -17.45(-0.74%)
Mar 15, 2017 2336 2371 2328 2363 0 +32.76(+1.41%)
Mar 14, 2017 2348 2357 2314 2331 0 -38.32(-1.62%)
Mar 13, 2017 2376 2393 2351 2369 0 -3.07(-0.13%)
Mar 10, 2017 2413 2419 2358 2372 0 -41.32(-1.71%)
Mar 09, 2017 2405 2435 2385 2413 0 +8.69(+0.36%)
Mar 08, 2017 2401 2428 2393 2405 0 +7.39(+0.31%)
Mar 07, 2017 2436 2448 2380 2397 0 -59.96(-2.44%)
Mar 06, 2017 2441 2467 2425 2457 0 +16.89(+0.69%)
Mar 03, 2017 2386 2444 2379 2440 0 +58.80(+2.47%)
Mar 02, 2017 2414 2425 2376 2381 0 -45.42(-1.87%)
Mar 01, 2017 2478 2502 2419 2427 0 -9.31(-0.38%)
Feb 28, 2017 2434 2448 2415 2436 0 -17.28(-0.70%)
Feb 27, 2017 2428 2461 2417 2453 0 +20.78(+0.85%)
Feb 24, 2017 2403 2440 2389 2433 0 +25.38(+1.05%)
Feb 23, 2017 2410 2424 2392 2407 0 +3.29(+0.14%)
Feb 22, 2017 2422 2430 2396 2404 0 -17.08(-0.71%)
Feb 21, 2017 2380 2442 2379 2421 0 +75.50(+3.22%)
Feb 17, 2017 2346 2346 2346 2346 0 +14.58(+0.63%)
Feb 16, 2017 2338 2352 2313 2331 0 -9.31(-0.40%)
Feb 15, 2017 2302 2346 2298 2340 0 +32.96(+1.43%)
Feb 14, 2017 2248 2311 2240 2307 0 +55.28(+2.45%)
Feb 13, 2017 2234 2257 2227 2252 0 +25.08(+1.13%)
Feb 10, 2017 2228 2239 2217 2227 0 -0.27(-0.01%)
Feb 09, 2017 2179 2230 2177 2227 0 +47.04(+2.16%)
Feb 08, 2017 2163 2187 2150 2180 0 +9.98(+0.46%)
Feb 07, 2017 2176 2202 2145 2170 0 +0.93(+0.04%)
Feb 06, 2017 2191 2205 2166 2169 0 -16.88(-0.77%)
Feb 03, 2017 2165 2195 2159 2186 0 +29.96(+1.39%)
Feb 02, 2017 2173 2178 2147 2156 0 -22.13(-1.02%)
Feb 01, 2017 2166 2192 2150 2178 0 +22.65(+1.05%)
Jan 31, 2017 2160 2170 2130 2156 0 +5.08(+0.24%)
Jan 30, 2017 2165 2167 2124 2151 0 -17.22(-0.79%)
Jan 27, 2017 2180 2183 2151 2168 0 -6.15(-0.28%)
Jan 26, 2017 2186 2202 2168 2174 0 -15.53(-0.71%)
Jan 25, 2017 2162 2202 2159 2190 0 +31.25(+1.45%)
Jan 24, 2017 2150 2164 2129 2158 0 +14.74(+0.69%)
Jan 23, 2017 2158 2158 2108 2144 0 -24.35(-1.12%)
Jan 20, 2017 2154 2179 2151 2168 0 +17.46(+0.81%)
Jan 19, 2017 2185 2197 2146 2150 0 -42.28(-1.93%)
Jan 18, 2017 2214 2215 2176 2193 0 -13.94(-0.63%)
Jan 17, 2017 2165 2223 2146 2207 0 +41.77(+1.93%)
Jan 13, 2017 2165 2165 2165 2165 0 +10.63(+0.49%)
Jan 12, 2017 2145 2161 2114 2154 0 +3.19(+0.15%)
Jan 11, 2017 2141 2163 2115 2151 0 +7.78(+0.36%)
Jan 10, 2017 2143 2164 2124 2143 0 +1.24(+0.06%)
Jan 09, 2017 2091 2148 2087 2142 0 +51.94(+2.49%)
Jan 06, 2017 2102 2108 2075 2090 0 -5.42(-0.26%)
Jan 05, 2017 2083 2107 2058 2096 0 +1.90(+0.09%)
Jan 04, 2017 2063 2105 2043 2094 0 +43.45(+2.12%)
Jan 03, 2017 2045 2070 2011 2050 0 +17.38(+0.85%)
Dec 30, 2016 2033 2033 2033 2033 0 -7.57(-0.37%)
Dec 29, 2016 2036 2058 2018 2040 0 +1.89(+0.09%)
Dec 28, 2016 2068 2077 2034 2038 0 -20.93(-1.02%)
Dec 27, 2016 2077 2093 2052 2059 0 -14.27(-0.69%)
Dec 23, 2016 2074 2074 2074 2074 0 +25.33(+1.24%)
Dec 22, 2016 2049 2072 2028 2048 0 +0.40(+0.02%)
Dec 21, 2016 2047 2060 2029 2048 0 +4.09(+0.20%)
Dec 20, 2016 2056 2068 2037 2044 0 -3.56(-0.17%)
Dec 19, 2016 2050 2070 2030 2047 0 -7.19(-0.35%)
Dec 16, 2016 2071 2095 2037 2055 0 -14.68(-0.71%)
Dec 15, 2016 1969 2077 1958 2069 0 +114.98(+5.88%)
Dec 14, 2016 2044 2059 1926 1954 0 -116.08(-5.61%)
Dec 13, 2016 2123 2128 2048 2070 0 -42.70(-2.02%)
Dec 12, 2016 2124 2142 2094 2113 0 -4.67(-0.22%)
Dec 09, 2016 2122 2135 2068 2118 0 -1.47(-0.07%)
Dec 08, 2016 2174 2187 2068 2119 0 +21.64(+1.03%)
Dec 07, 2016 2286 2315 2069 2098 0 -182.76(-8.01%)
Dec 06, 2016 2263 2285 2253 2280 0 +25.11(+1.11%)
Dec 05, 2016 2257 2270 2220 2255 0 +4.57(+0.20%)
Dec 02, 2016 2254 2305 2232 2251 0 +4.39(+0.20%)
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.