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 (%)
Feb 26, 2010 1149 1188 1136 1175 0 +22.05(+1.91%)
Feb 25, 2010 1142 1162 1125 1153 0 -5.10(-0.44%)
Feb 24, 2010 1171 1184 1151 1158 0 -18.43(-1.57%)
Feb 23, 2010 1198 1207 1156 1177 0 -41.60(-3.42%)
Feb 22, 2010 1236 1250 1211 1218 0 -17.83(-1.44%)
Feb 19, 2010 1218 1245 1214 1236 0 +14.28(+1.17%)
Feb 18, 2010 1226 1248 1198 1222 0 +17.95(+1.49%)
Feb 17, 2010 1197 1218 1188 1204 0 +8.18(+0.68%)
Feb 16, 2010 1193 1201 1169 1196 0 +14.88(+1.26%)
Feb 12, 2010 1181 1181 1181 0 +18.70(+1.61%)
Feb 11, 2010 1133 1165 1125 1162 0 +24.62(+2.16%)
Feb 10, 2010 1127 1155 1122 1137 0 -1.71(-0.15%)
Feb 09, 2010 1120 1145 1101 1139 0 +36.20(+3.28%)
Feb 08, 2010 1107 1124 1089 1103 0 -7.24(-0.65%)
Feb 05, 2010 1126 1131 1084 1110 0 -19.20(-1.70%)
Feb 04, 2010 1162 1167 1124 1129 0 -47.15(-4.01%)
Feb 03, 2010 1183 1197 1165 1176 0 -14.58(-1.22%)
Feb 02, 2010 1159 1195 1146 1191 0 +44.20(+3.85%)
Feb 01, 2010 1145 1161 1124 1147 0 +1.83(+0.16%)
Jan 29, 2010 1146 1176 1124 1145 0 +6.56(+0.58%)
Jan 28, 2010 1175 1179 1130 1138 0 -31.06(-2.66%)
Jan 27, 2010 1187 1195 1152 1169 0 -19.75(-1.66%)
Jan 26, 2010 1142 1207 1139 1189 0 +37.51(+3.26%)
Jan 25, 2010 1146 1165 1130 1152 0 +15.11(+1.33%)
Jan 22, 2010 1167 1197 1131 1137 0 -33.32(-2.85%)
Jan 21, 2010 1216 1227 1164 1170 0 -43.09(-3.55%)
Jan 20, 2010 1245 1255 1200 1213 0 -55.39(-4.37%)
Jan 19, 2010 1285 1296 1223 1268 0 -20.15(-1.56%)
Jan 15, 2010 1289 1289 1289 0 -41.36(-3.11%)
Jan 14, 2010 1309 1343 1295 1330 0 +17.88(+1.36%)
Jan 13, 2010 1263 1323 1260 1312 0 +65.15(+5.22%)
Jan 12, 2010 1265 1276 1237 1247 0 -35.48(-2.77%)
Jan 11, 2010 1308 1315 1274 1282 0 -15.95(-1.23%)
Jan 08, 2010 1262 1305 1254 1298 0 +46.00(+3.67%)
Jan 07, 2010 1236 1262 1227 1252 0 +21.84(+1.77%)
Jan 06, 2010 1242 1252 1221 1230 0 -11.60(-0.93%)
Jan 05, 2010 1247 1272 1227 1242 0 +16.01(+1.31%)
Jan 04, 2010 1213 1238 1208 1226 0 +19.71(+1.63%)
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%)
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.