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 (%)
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%)
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.