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, 2018 2186 2196 2160 2181 0 +4.37(+0.20%)
Dec 28, 2018 2188 2199 2168 2177 0 -8.44(-0.39%)
Dec 27, 2018 2175 2187 2126 2185 0 -12.02(-0.55%)
Dec 26, 2018 2140 2199 2126 2197 0 +61.92(+2.90%)
Dec 24, 2018 2142 2160 2127 2135 0 -17.16(-0.80%)
Dec 21, 2018 2167 2198 2142 2152 0 -11.89(-0.55%)
Dec 20, 2018 2166 2203 2156 2164 0 -14.37(-0.66%)
Dec 19, 2018 2241 2245 2169 2179 0 -56.56(-2.53%)
Dec 18, 2018 2243 2285 2222 2235 0 +15.45(+0.70%)
Dec 17, 2018 2225 2250 2173 2220 0 -48.74(-2.15%)
Dec 14, 2018 2401 2409 2256 2268 0 -166.77(-6.85%)
Dec 13, 2018 2428 2448 2403 2435 0 +6.60(+0.27%)
Dec 12, 2018 2419 2463 2417 2429 0 +33.64(+1.40%)
Dec 11, 2018 2380 2414 2371 2395 0 +25.40(+1.07%)
Dec 10, 2018 2358 2380 2296 2369 0 +14.07(+0.60%)
Dec 07, 2018 2428 2440 2346 2355 0 -79.33(-3.26%)
Dec 06, 2018 2467 2467 2370 2435 0 -48.18(-1.94%)
Dec 04, 2018 2520 2543 2462 2483 0 -36.28(-1.44%)
Dec 03, 2018 2547 2559 2501 2519 0 -10.65(-0.42%)
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%)
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.