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, 2018 2526 2545 2500 2530 0 +7.55(+0.30%)
Nov 29, 2018 2466 2538 2462 2522 0 +48.34(+1.95%)
Nov 28, 2018 2447 2475 2437 2474 0 +39.26(+1.61%)
Nov 27, 2018 2417 2438 2402 2435 0 +9.24(+0.38%)
Nov 26, 2018 2434 2454 2412 2425 0 +6.92(+0.29%)
Nov 23, 2018 2394 2427 2381 2419 0 +14.90(+0.62%)
Nov 21, 2018 2404 2404 2404 2404 0 +10.07(+0.42%)
Nov 20, 2018 2395 2424 2384 2394 0 -11.83(-0.49%)
Nov 19, 2018 2437 2470 2397 2405 0 -31.51(-1.29%)
Nov 16, 2018 2365 2440 2354 2437 0 +74.46(+3.15%)
Nov 15, 2018 2340 2381 2320 2362 0 +8.71(+0.37%)
Nov 14, 2018 2377 2381 2342 2354 0 -10.17(-0.43%)
Nov 13, 2018 2407 2410 2342 2364 0 -33.26(-1.39%)
Nov 12, 2018 2414 2429 2392 2397 0 -19.14(-0.79%)
Nov 09, 2018 2397 2427 2394 2416 0 +16.68(+0.70%)
Nov 08, 2018 2389 2407 2375 2400 0 +13.36(+0.56%)
Nov 07, 2018 2348 2392 2345 2386 0 +53.58(+2.30%)
Nov 06, 2018 2298 2340 2294 2333 0 +30.50(+1.32%)
Nov 05, 2018 2300 2319 2284 2302 0 +6.80(+0.30%)
Nov 02, 2018 2297 2329 2273 2295 0 +4.19(+0.18%)
Nov 01, 2018 2273 2302 2263 2291 0 +31.68(+1.40%)
Oct 31, 2018 2250 2279 2247 2260 0 +16.89(+0.75%)
Oct 30, 2018 2214 2248 2182 2243 0 +24.18(+1.09%)
Oct 29, 2018 2175 2225 2174 2218 0 +49.53(+2.28%)
Oct 26, 2018 2244 2286 2157 2169 0 -87.89(-3.89%)
Oct 24, 2018 2307 2335 2252 2257 0 -56.29(-2.43%)
Oct 23, 2018 2299 2319 2256 2313 0 -9.41(-0.41%)
Oct 22, 2018 2318 2340 2301 2323 0 +6.47(+0.28%)
Oct 19, 2018 2329 2343 2303 2316 0 -7.99(-0.34%)
Oct 18, 2018 2318 2353 2311 2324 0 +10.87(+0.47%)
Oct 17, 2018 2300 2322 2276 2313 0 +16.52(+0.72%)
Oct 16, 2018 2272 2303 2252 2297 0 +29.13(+1.28%)
Oct 15, 2018 2255 2280 2249 2268 0 +6.36(+0.28%)
Oct 12, 2018 2252 2269 2235 2261 0 +24.25(+1.08%)
Oct 11, 2018 2312 2316 2233 2237 0 -75.17(-3.25%)
Oct 10, 2018 2347 2364 2310 2312 0 -29.85(-1.27%)
Oct 09, 2018 2321 2352 2314 2342 0 +21.46(+0.92%)
Oct 08, 2018 2302 2328 2289 2320 0 +15.71(+0.68%)
Oct 05, 2018 2306 2329 2294 2305 0 +5.06(+0.22%)
Oct 04, 2018 2298 2313 2292 2300 0 +1.69(+0.07%)
Oct 03, 2018 2319 2321 2295 2298 0 -11.74(-0.51%)
Oct 02, 2018 2364 2365 2306 2310 0 -51.84(-2.20%)
Oct 01, 2018 2371 2375 2351 2362 0 +7.47(+0.32%)
Sep 28, 2018 2329 2359 2322 2354 0 +20.37(+0.87%)
Sep 27, 2018 2337 2368 2330 2334 0 +0.36(+0.02%)
Sep 26, 2018 2328 2350 2309 2333 0 +6.98(+0.30%)
Sep 25, 2018 2342 2348 2317 2326 0 -16.69(-0.71%)
Sep 24, 2018 2338 2345 2316 2343 0 +5.09(+0.22%)
Sep 21, 2018 2341 2362 2331 2338 0 -3.46(-0.15%)
Sep 20, 2018 2338 2347 2325 2341 0 +12.93(+0.56%)
Sep 19, 2018 2348 2350 2326 2329 0 -23.53(-1.00%)
Sep 18, 2018 2361 2425 2347 2352 0 +27.99(+1.20%)
Sep 17, 2018 2326 2328 2307 2324 0 +1.92(+0.08%)
Sep 14, 2018 2328 2343 2320 2322 0 -3.87(-0.17%)
Sep 13, 2018 2303 2329 2298 2326 0 +30.96(+1.35%)
Sep 12, 2018 2292 2301 2275 2295 0 +2.93(+0.13%)
Sep 11, 2018 2309 2315 2288 2292 0 -20.58(-0.89%)
Sep 10, 2018 2343 2344 2305 2313 0 -25.39(-1.09%)
Sep 07, 2018 2330 2345 2319 2338 0 +4.62(+0.20%)
Sep 06, 2018 2350 2354 2318 2333 0 -12.85(-0.55%)
Sep 05, 2018 2361 2363 2330 2346 0 -13.10(-0.56%)
Sep 04, 2018 2393 2396 2355 2359 0 -36.48(-1.52%)
Aug 31, 2018 2396 2396 2396 2396 0 +18.22(+0.77%)
Aug 30, 2018 2360 2382 2345 2378 0 +12.00(+0.51%)
Aug 29, 2018 2354 2375 2346 2366 0 +15.04(+0.64%)
Aug 28, 2018 2350 2358 2343 2351 0 -0.78(-0.03%)
Aug 27, 2018 2363 2368 2344 2351 0 -8.02(-0.34%)
Aug 24, 2018 2354 2368 2348 2359 0 +5.93(+0.25%)
Aug 23, 2018 2370 2372 2340 2354 0 -20.00(-0.84%)
Aug 22, 2018 2362 2380 2355 2374 0 +10.76(+0.46%)
Aug 21, 2018 2352 2369 2345 2363 0 +15.26(+0.65%)
Aug 20, 2018 2351 2363 2338 2348 0 -5.39(-0.23%)
Aug 17, 2018 2317 2360 2314 2353 0 +36.32(+1.57%)
Aug 16, 2018 2316 2332 2306 2317 0 +2.18(+0.09%)
Aug 15, 2018 2312 2339 2296 2314 0 +4.50(+0.19%)
Aug 14, 2018 2306 2320 2290 2310 0 +10.89(+0.47%)
Aug 13, 2018 2300 2306 2290 2299 0 +0.87(+0.04%)
Aug 10, 2018 2278 2303 2276 2298 0 +10.91(+0.48%)
Aug 09, 2018 2277 2292 2268 2287 0 +13.19(+0.58%)
Aug 08, 2018 2309 2315 2271 2274 0 -28.60(-1.24%)
Aug 07, 2018 2297 2312 2283 2303 0 +0.71(+0.03%)
Aug 06, 2018 2293 2318 2283 2302 0 +3.96(+0.17%)
Aug 03, 2018 2274 2300 2266 2298 0 +25.18(+1.11%)
Aug 02, 2018 2249 2278 2242 2273 0 +17.25(+0.76%)
Aug 01, 2018 2240 2279 2220 2256 0 -15.07(-0.66%)
Jul 31, 2018 2312 2321 2240 2271 0 -40.77(-1.76%)
Jul 30, 2018 2307 2333 2304 2311 0 +3.68(+0.16%)
Jul 27, 2018 2316 2324 2278 2308 0 -2.25(-0.10%)
Jul 26, 2018 2213 2337 2190 2310 0 +103.29(+4.68%)
Jul 25, 2018 2165 2217 2147 2207 0 +58.48(+2.72%)
Jul 24, 2018 2166 2169 2144 2148 0 -22.09(-1.02%)
Jul 23, 2018 2154 2189 2130 2170 0 +159.11(+7.91%)
Jul 20, 2018 2009 2024 1998 2011 0 -7.18(-0.36%)
Jul 19, 2018 2011 2035 1996 2018 0 +2.46(+0.12%)
Jul 18, 2018 2026 2041 2009 2016 0 -36.83(-1.79%)
Jul 17, 2018 2040 2061 2031 2053 0 +9.46(+0.46%)
Jul 16, 2018 2051 2053 2033 2043 0 -4.96(-0.24%)
Jul 13, 2018 2040 2060 2034 2048 0 +8.82(+0.43%)
Jul 12, 2018 2055 2065 2030 2039 0 -5.25(-0.26%)
Jul 11, 2018 2052 2059 2039 2045 0 -10.89(-0.53%)
Jul 10, 2018 2044 2068 2031 2056 0 +16.29(+0.80%)
Jul 09, 2018 2017 2060 2012 2039 0 +27.65(+1.37%)
Jul 06, 2018 2004 2026 1994 2012 0 +6.84(+0.34%)
Jul 05, 2018 2018 2026 1997 2005 0 -9.13(-0.45%)
Jul 03, 2018 2014 2014 2014 2014 0 +10.70(+0.53%)
Jul 02, 2018 2007 2015 1967 2003 0 -7.01(-0.35%)
Jun 29, 2018 2025 2038 1997 2010 0 -20.40(-1.00%)
Jun 28, 2018 2044 2048 2020 2031 0 -22.07(-1.08%)
Jun 27, 2018 2085 2094 2044 2053 0 -33.99(-1.63%)
Jun 26, 2018 2084 2098 2077 2087 0 +0.77(+0.04%)
Jun 25, 2018 2098 2102 2072 2086 0 -14.12(-0.67%)
Jun 22, 2018 2124 2125 2094 2100 0 -18.52(-0.87%)
Jun 21, 2018 2154 2168 2113 2119 0 -26.71(-1.25%)
Jun 20, 2018 2127 2154 2119 2145 0 +24.22(+1.14%)
Jun 19, 2018 2109 2129 2103 2121 0 -0.25(-0.01%)
Jun 18, 2018 2117 2138 2105 2121 0 -4.00(-0.19%)
Jun 15, 2018 2125 2132 2110 2125 0 +12.07(+0.57%)
Jun 14, 2018 2128 2139 2109 2113 0 -10.25(-0.48%)
Jun 13, 2018 2149 2165 2119 2123 0 -17.53(-0.82%)
Jun 12, 2018 2157 2167 2133 2141 0 -12.95(-0.60%)
Jun 11, 2018 2127 2176 2125 2154 0 +29.25(+1.38%)
Jun 08, 2018 2140 2163 2100 2125 0 -14.23(-0.67%)
Jun 07, 2018 2135 2151 2123 2139 0 +8.37(+0.39%)
Jun 06, 2018 2130 2138 2106 2131 0 +1.19(+0.06%)
Jun 05, 2018 2121 2139 2118 2129 0 +15.10(+0.71%)
Jun 04, 2018 2095 2121 2088 2114 0 +23.19(+1.11%)
Jun 01, 2018 2114 2116 2084 2091 0 -11.70(-0.56%)
May 31, 2018 2147 2147 2092 2103 0 -43.83(-2.04%)
May 30, 2018 2121 2162 2116 2147 0 +31.23(+1.48%)
May 29, 2018 2124 2130 2099 2115 0 -19.48(-0.91%)
May 25, 2018 2135 2135 2135 2135 0 +9.29(+0.44%)
May 24, 2018 2137 2146 2109 2126 0 -11.92(-0.56%)
May 23, 2018 2171 2179 2116 2137 0 -40.34(-1.85%)
May 22, 2018 2190 2203 2175 2178 0 -5.58(-0.26%)
May 21, 2018 2183 2203 2174 2183 0 +14.58(+0.67%)
May 18, 2018 2185 2193 2164 2169 0 -12.91(-0.59%)
May 17, 2018 2175 2207 2168 2182 0 +6.16(+0.28%)
May 16, 2018 2162 2191 2154 2176 0 +17.05(+0.79%)
May 15, 2018 2169 2177 2150 2158 0 -18.45(-0.85%)
May 14, 2018 2173 2182 2167 2177 0 +7.52(+0.35%)
May 11, 2018 2161 2179 2147 2169 0 +5.24(+0.24%)
May 10, 2018 2162 2179 2140 2164 0 +11.03(+0.51%)
May 09, 2018 2120 2158 2109 2153 0 +29.84(+1.41%)
May 08, 2018 2154 2170 2114 2123 0 -33.95(-1.57%)
May 07, 2018 2162 2180 2139 2157 0 +0.29(+0.01%)
May 04, 2018 2143 2174 2122 2157 0 +21.60(+1.01%)
May 03, 2018 2136 2151 2094 2135 0 -11.00(-0.51%)
May 02, 2018 2074 2163 2073 2146 0 +78.94(+3.82%)
May 01, 2018 2058 2074 2022 2067 0 +14.08(+0.69%)
Apr 30, 2018 2064 2077 2048 2053 0 -9.26(-0.45%)
Apr 27, 2018 2060 2076 2039 2063 0 -5.35(-0.26%)
Apr 26, 2018 2050 2088 2011 2068 0 -117.84(-5.39%)
Apr 25, 2018 2159 2189 2126 2186 0 +28.36(+1.31%)
Apr 24, 2018 2158 2183 2140 2157 0 +11.26(+0.52%)
Apr 23, 2018 2164 2169 2116 2146 0 -15.30(-0.71%)
Apr 20, 2018 2183 2196 2152 2161 0 -19.69(-0.90%)
Apr 19, 2018 2179 2200 2158 2181 0 +1.55(+0.07%)
Apr 18, 2018 2174 2206 2163 2180 0 +15.24(+0.70%)
Apr 17, 2018 2164 2182 2139 2164 0 +7.76(+0.36%)
Apr 16, 2018 2153 2167 2129 2157 0 +15.87(+0.74%)
Apr 13, 2018 2152 2155 2120 2141 0 -4.28(-0.20%)
Apr 12, 2018 2141 2161 2122 2145 0 +13.43(+0.63%)
Apr 11, 2018 2124 2153 2110 2132 0 -8.11(-0.38%)
Apr 10, 2018 2154 2164 2132 2140 0 +11.08(+0.52%)
Apr 09, 2018 2126 2158 2121 2129 0 +10.18(+0.48%)
Apr 06, 2018 2160 2167 2102 2118 0 -57.61(-2.65%)
Apr 05, 2018 2140 2193 2130 2176 0 +45.19(+2.12%)
Apr 04, 2018 2085 2136 2083 2131 0 +27.31(+1.30%)
Apr 03, 2018 2082 2110 2063 2104 0 +28.95(+1.40%)
Apr 02, 2018 2113 2131 2055 2075 0 -37.72(-1.79%)
Mar 29, 2018 2112 2112 2112 2112 0 -51.39(-2.38%)
Mar 28, 2018 2146 2181 2127 2164 0 +20.70(+0.97%)
Mar 27, 2018 2162 2175 2131 2143 0 -7.58(-0.35%)
Mar 26, 2018 2186 2191 2114 2151 0 -16.54(-0.76%)
Mar 23, 2018 2207 2228 2160 2167 0 -32.96(-1.50%)
Mar 22, 2018 2214 2258 2198 2200 0 -24.27(-1.09%)
Mar 21, 2018 2206 2246 2195 2224 0 +23.26(+1.06%)
Mar 20, 2018 2222 2225 2184 2201 0 -12.80(-0.58%)
Mar 19, 2018 2221 2227 2186 2214 0 -6.96(-0.31%)
Mar 16, 2018 2220 2237 2198 2221 0 +2.73(+0.12%)
Mar 15, 2018 2212 2258 2199 2218 0 +24.01(+1.09%)
Mar 14, 2018 2208 2225 2175 2194 0 -9.34(-0.42%)
Mar 13, 2018 2256 2256 2196 2203 0 -53.79(-2.38%)
Mar 12, 2018 2259 2288 2244 2257 0 -1.54(-0.07%)
Mar 09, 2018 2276 2281 2247 2259 0 -10.54(-0.46%)
Mar 08, 2018 2261 2281 2240 2269 0 +18.19(+0.81%)
Mar 07, 2018 2243 2266 2243 2251 0 +23.85(+1.07%)
Mar 06, 2018 2210 2245 2200 2227 0 +23.50(+1.07%)
Mar 05, 2018 2199 2210 2160 2204 0 -1.38(-0.06%)
Mar 02, 2018 2069 2231 2062 2205 0 +131.47(+6.34%)
Mar 01, 2018 2085 2155 2023 2074 0 +7.08(+0.34%)
Feb 28, 2018 2130 2150 2059 2067 0 -73.91(-3.45%)
Feb 27, 2018 2121 2175 2105 2141 0 +32.79(+1.56%)
Feb 26, 2018 2088 2121 2057 2108 0 +17.98(+0.86%)
Feb 23, 2018 2137 2139 2064 2090 0 -56.32(-2.62%)
Feb 22, 2018 2125 2179 2125 2146 0 +25.33(+1.19%)
Feb 21, 2018 2145 2171 2116 2121 0 -21.62(-1.01%)
Feb 20, 2018 2152 2166 2133 2142 0 -15.25(-0.71%)
Feb 16, 2018 2158 2158 2158 2158 0 -1.11(-0.05%)
Feb 15, 2018 2131 2162 2098 2159 0 +35.12(+1.65%)
Feb 14, 2018 2099 2136 2080 2124 0 +12.69(+0.60%)
Feb 13, 2018 2087 2115 2076 2111 0 +4.92(+0.23%)
Feb 12, 2018 2104 2129 2069 2106 0 +8.37(+0.40%)
Feb 09, 2018 2110 2117 2025 2098 0 +10.01(+0.48%)
Feb 08, 2018 2123 2171 2087 2088 0 -46.34(-2.17%)
Feb 07, 2018 2113 2139 2103 2134 0 +12.21(+0.58%)
Feb 06, 2018 2037 2133 2027 2122 0 +13.97(+0.66%)
Feb 05, 2018 2158 2180 2083 2108 0 -55.62(-2.57%)
Feb 02, 2018 2186 2202 2147 2163 0 -39.77(-1.81%)
Feb 01, 2018 2196 2221 2160 2203 0 -1.81(-0.08%)
Jan 31, 2018 2233 2237 2147 2205 0 -23.47(-1.05%)
Jan 30, 2018 2184 2217 2153 2228 0 +41.25(+1.89%)
Jan 29, 2018 2204 2219 2183 2187 0 -17.21(-0.78%)
Jan 26, 2018 2170 2207 2157 2204 0 +38.42(+1.77%)
Jan 25, 2018 2154 2169 2132 2166 0 +23.59(+1.10%)
Jan 24, 2018 2143 2150 2123 2142 0 +11.52(+0.54%)
Jan 23, 2018 2152 2158 2109 2131 0 -20.00(-0.93%)
Jan 22, 2018 2140 2159 2109 2151 0 +11.70(+0.55%)
Jan 19, 2018 2141 2175 2116 2139 0 +9.40(+0.44%)
Jan 18, 2018 2117 2136 2097 2130 0 +22.60(+1.07%)
Jan 17, 2018 2120 2126 2099 2107 0 -4.73(-0.22%)
Jan 16, 2018 2128 2134 2093 2112 0 -13.96(-0.66%)
Jan 12, 2018 2126 2126 2126 2126 0 +36.62(+1.75%)
Jan 11, 2018 2001 2095 2000 2089 0 +94.83(+4.75%)
Jan 10, 2018 2000 2012 1987 1994 0 +0.11(+0.01%)
Jan 09, 2018 1986 2006 1956 1994 0 +11.67(+0.59%)
Jan 08, 2018 2021 2023 1966 1983 0 -42.01(-2.07%)
Jan 05, 2018 2054 2055 1996 2025 0 -18.03(-0.88%)
Jan 04, 2018 2062 2069 2029 2043 0 -5.83(-0.28%)
Jan 03, 2018 2089 2092 2028 2049 0 -58.37(-2.77%)
Jan 02, 2018 2078 2113 2063 2107 0 +44.08(+2.14%)
Dec 29, 2017 2063 2063 2063 2063 0 -13.39(-0.64%)
Dec 28, 2017 2078 2084 2062 2076 0 +7.73(+0.37%)
Dec 27, 2017 2065 2078 2054 2068 0 +0.95(+0.05%)
Dec 26, 2017 2083 2104 2057 2068 0 -10.99(-0.53%)
Dec 22, 2017 2065 2083 2058 2079 0 +7.70(+0.37%)
Dec 21, 2017 2046 2086 2038 2071 0 +30.81(+1.51%)
Dec 20, 2017 2046 2048 2014 2040 0 -8.75(-0.43%)
Dec 19, 2017 2060 2078 2025 2049 0 -11.12(-0.54%)
Dec 18, 2017 2070 2092 2044 2060 0 -0.24(-0.01%)
Dec 15, 2017 2050 2073 2033 2060 0 +20.29(+0.99%)
Dec 14, 2017 2058 2075 2035 2040 0 -21.49(-1.04%)
Dec 13, 2017 2040 2078 2020 2061 0 +25.67(+1.26%)
Dec 12, 2017 2035 2071 2025 2036 0 +24.64(+1.23%)
Dec 11, 2017 2025 2041 2001 2011 0 -5.86(-0.29%)
Dec 08, 2017 2000 2023 1984 2017 0 +24.34(+1.22%)
Dec 07, 2017 1989 2020 1937 1993 0 +43.08(+2.21%)
Dec 06, 2017 1931 1960 1911 1949 0 +19.03(+0.99%)
Dec 05, 2017 1938 1951 1896 1930 0 -8.86(-0.46%)
Dec 04, 2017 1972 2006 1936 1939 0 -25.50(-1.30%)
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.