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 (%)
Jul 30, 2010 1144 1157 1086 1150 0 +49.85(+4.53%)
Jul 29, 2010 1122 1140 1088 1100 0 -9.25(-0.83%)
Jul 28, 2010 1131 1147 1105 1110 0 -29.65(-2.60%)
Jul 27, 2010 1132 1167 1121 1139 0 +0.22(+0.02%)
Jul 26, 2010 1106 1148 1096 1139 0 +38.76(+3.52%)
Jul 23, 2010 1082 1111 1078 1100 0 +12.91(+1.19%)
Jul 22, 2010 1101 1122 1080 1087 0 -0.97(-0.09%)
Jul 21, 2010 1147 1149 1082 1088 0 -51.25(-4.50%)
Jul 20, 2010 1129 1148 1117 1140 0 -2.56(-0.22%)
Jul 19, 2010 1149 1170 1131 1142 0 -7.63(-0.66%)
Jul 16, 2010 1155 1192 1146 1150 0 -37.97(-3.20%)
Jul 15, 2010 1178 1198 1163 1188 0 +9.35(+0.79%)
Jul 14, 2010 1162 1192 1153 1178 0 +11.38(+0.98%)
Jul 13, 2010 1162 1176 1149 1167 0 +17.04(+1.48%)
Jul 12, 2010 1156 1166 1137 1150 0 -10.71(-0.92%)
Jul 09, 2010 1159 1176 1145 1161 0 -2.97(-0.26%)
Jul 08, 2010 1155 1181 1145 1164 0 +18.30(+1.60%)
Jul 07, 2010 1132 1151 1121 1145 0 +12.31(+1.09%)
Jul 06, 2010 1138 1165 1121 1133 0 +9.29(+0.83%)
Jul 02, 2010 1128 1155 1112 1124 0 -21.53(-1.88%)
Jul 01, 2010 1181 1190 1113 1145 0 -36.06(-3.05%)
Jun 30, 2010 1190 1209 1175 1181 0 -11.35(-0.95%)
Jun 29, 2010 1200 1212 1179 1193 0 -50.88(-4.09%)
Jun 25, 2010 1241 1254 1219 1244 0 +13.87(+1.13%)
Jun 24, 2010 1248 1264 1221 1230 0 -14.69(-1.18%)
Jun 23, 2010 1226 1262 1212 1244 0 +15.45(+1.26%)
Jun 22, 2010 1253 1270 1223 1229 0 -24.97(-1.99%)
Jun 21, 2010 1313 1320 1247 1254 0 -46.82(-3.60%)
Jun 18, 2010 1301 1330 1293 1301 0 -25.05(-1.89%)
Jun 17, 2010 1345 1356 1316 1326 0 -19.28(-1.43%)
Jun 16, 2010 1352 1364 1333 1345 0 -16.81(-1.23%)
Jun 15, 2010 1350 1369 1337 1362 0 +28.77(+2.16%)
Jun 14, 2010 1336 1359 1324 1333 0 +7.86(+0.59%)
Jun 11, 2010 1305 1332 1296 1325 0 +3.89(+0.29%)
Jun 10, 2010 1310 1324 1294 1321 0 +37.21(+2.90%)
Jun 09, 2010 1292 1321 1277 1284 0 -0.05(-0.00%)
Jun 08, 2010 1315 1327 1264 1284 0 -32.93(-2.50%)
Jun 07, 2010 1333 1361 1299 1317 0 -9.40(-0.71%)
Jun 04, 2010 1330 1386 1319 1326 0 -60.28(-4.35%)
Jun 03, 2010 1371 1396 1351 1387 0 +17.09(+1.25%)
Jun 02, 2010 1327 1375 1322 1370 0 +53.83(+4.09%)
Jun 01, 2010 1370 1391 1313 1316 0 -74.35(-5.35%)
May 28, 2010 1390 1390 1390 0 -19.89(-1.41%)
May 27, 2010 1385 1416 1379 1410 0 +50.86(+3.74%)
May 26, 2010 1348 1387 1340 1359 0 +19.19(+1.43%)
May 25, 2010 1321 1347 1303 1340 0 -13.97(-1.03%)
May 24, 2010 1358 1386 1337 1354 0 -1.62(-0.12%)
May 21, 2010 1323 1376 1302 1356 0 +15.94(+1.19%)
May 20, 2010 1338 1369 1334 1340 0 -43.62(-3.15%)
May 19, 2010 1379 1401 1364 1383 0 -5.00(-0.36%)
May 18, 2010 1410 1426 1375 1388 0 -15.46(-1.10%)
May 17, 2010 1413 1433 1359 1404 0 +27.78(+2.02%)
May 14, 2010 1377 1408 1341 1376 0 -2.90(-0.21%)
May 13, 2010 1389 1418 1374 1379 0 -9.94(-0.72%)
May 12, 2010 1374 1400 1358 1389 0 +20.86(+1.52%)
May 11, 2010 1369 1384 1354 1368 0 +5.19(+0.38%)
May 10, 2010 1349 1368 1338 1363 0 +69.97(+5.41%)
May 07, 2010 1317 1340 1275 1293 0 -25.93(-1.97%)
May 06, 2010 1337 1375 1242 1319 0 -23.40(-1.74%)
May 05, 2010 1355 1382 1335 1342 0 -21.18(-1.55%)
May 04, 2010 1398 1406 1353 1363 0 -57.42(-4.04%)
May 03, 2010 1410 1435 1396 1421 0 +17.16(+1.22%)
Apr 30, 2010 1434 1452 1398 1404 0 -30.47(-2.12%)
Apr 29, 2010 1398 1441 1392 1434 0 +41.86(+3.01%)
Apr 28, 2010 1390 1409 1378 1392 0 +6.93(+0.50%)
Apr 27, 2010 1383 1430 1367 1385 0 +8.57(+0.62%)
Apr 26, 2010 1401 1409 1371 1377 0 -28.38(-2.02%)
Apr 23, 2010 1406 1426 1381 1405 0 +6.52(+0.47%)
Apr 22, 2010 1372 1407 1357 1399 0 +17.31(+1.25%)
Apr 21, 2010 1401 1418 1372 1381 0 -24.52(-1.74%)
Apr 20, 2010 1361 1417 1349 1406 0 +56.47(+4.19%)
Apr 19, 2010 1330 1361 1321 1349 0 +16.41(+1.23%)
Apr 16, 2010 1339 1353 1304 1333 0 -11.94(-0.89%)
Apr 15, 2010 1344 1357 1331 1345 0 -2.35(-0.17%)
Apr 14, 2010 1363 1370 1338 1347 0 -12.52(-0.92%)
Apr 13, 2010 1370 1379 1344 1360 0 -12.21(-0.89%)
Apr 12, 2010 1362 1385 1359 1372 0 +10.04(+0.74%)
Apr 09, 2010 1368 1382 1352 1362 0 -4.11(-0.30%)
Apr 08, 2010 1349 1372 1328 1366 0 +9.99(+0.74%)
Apr 07, 2010 1354 1364 1330 1356 0 -0.29(-0.02%)
Apr 06, 2010 1348 1369 1342 1356 0 -11.70(-0.86%)
Apr 05, 2010 1357 1374 1344 1368 0 +13.50(+1.00%)
Apr 01, 2010 1354 1354 1354 0 +40.57(+3.09%)
Mar 31, 2010 1320 1330 1294 1314 0 -12.84(-0.97%)
Mar 30, 2010 1344 1353 1317 1327 0 -12.11(-0.90%)
Mar 29, 2010 1337 1350 1326 1339 0 +8.84(+0.66%)
Mar 26, 2010 1334 1349 1316 1330 0 +2.23(+0.17%)
Mar 25, 2010 1350 1360 1319 1328 0 -18.80(-1.40%)
Mar 24, 2010 1378 1383 1333 1347 0 -41.81(-3.01%)
Mar 23, 2010 1407 1413 1365 1388 0 -10.24(-0.73%)
Mar 22, 2010 1338 1410 1330 1399 0 +89.41(+6.83%)
Mar 19, 2010 1298 1322 1287 1309 0 +14.50(+1.12%)
Mar 18, 2010 1292 1329 1280 1295 0 +5.28(+0.41%)
Mar 17, 2010 1289 1312 1268 1289 0 -2.45(-0.19%)
Mar 16, 2010 1280 1301 1268 1292 0 +11.70(+0.91%)
Mar 15, 2010 1262 1285 1252 1280 0 +45.89(+3.72%)
Mar 12, 2010 1242 1250 1207 1234 0 -4.80(-0.39%)
Mar 11, 2010 1223 1244 1213 1239 0 +5.24(+0.42%)
Mar 10, 2010 1224 1242 1196 1234 0 +7.97(+0.65%)
Mar 09, 2010 1246 1252 1221 1226 0 -28.09(-2.24%)
Mar 08, 2010 1254 1271 1243 1254 0 +1.14(+0.09%)
Mar 05, 2010 1245 1261 1233 1253 0 +9.48(+0.76%)
Mar 04, 2010 1215 1248 1205 1243 0 +28.56(+2.35%)
Mar 03, 2010 1221 1236 1203 1215 0 -6.72(-0.55%)
Mar 02, 2010 1205 1231 1194 1222 0 +19.24(+1.60%)
Mar 01, 2010 1178 1209 1173 1202 0 +27.25(+2.32%)
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%)
Dec 01, 2009 1320 1350 1308 1331 0 +24.89(+1.91%)
Nov 30, 2009 1345 1355 1292 1306 0 -41.80(-3.10%)
Nov 27, 2009 1339 1366 1318 1348 0 -23.61(-1.72%)
Nov 25, 2009 1372 1372 1372 0 -2.69(-0.20%)
Nov 24, 2009 1376 1388 1349 1375 0 -3.43(-0.25%)
Nov 23, 2009 1380 1407 1362 1378 0 +17.08(+1.26%)
Nov 20, 2009 1364 1377 1346 1361 0 -11.04(-0.80%)
Nov 19, 2009 1378 1397 1347 1372 0 -16.49(-1.19%)
Nov 18, 2009 1417 1425 1380 1388 0 -29.44(-2.08%)
Nov 17, 2009 1424 1433 1404 1418 0 -13.73(-0.96%)
Nov 16, 2009 1431 1449 1416 1432 0 +11.67(+0.82%)
Nov 13, 2009 1416 1434 1404 1420 0 +12.10(+0.86%)
Nov 12, 2009 1419 1441 1399 1408 0 -16.56(-1.16%)
Nov 11, 2009 1413 1439 1399 1424 0 +21.59(+1.54%)
Nov 10, 2009 1380 1416 1371 1403 0 +27.78(+2.02%)
Nov 09, 2009 1367 1387 1353 1375 0 +20.11(+1.48%)
Nov 06, 2009 1366 1389 1336 1355 0 -22.33(-1.62%)
Nov 05, 2009 1373 1394 1354 1377 0 +19.76(+1.46%)
Nov 04, 2009 1388 1416 1348 1358 0 -14.67(-1.07%)
Nov 03, 2009 1352 1385 1338 1372 0 +17.09(+1.26%)
Nov 02, 2009 1333 1370 1315 1355 0 +35.94(+2.72%)
Oct 30, 2009 1389 1409 1296 1319 0 -88.96(-6.32%)
Oct 29, 2009 1352 1420 1342 1408 0 +83.05(+6.27%)
Oct 28, 2009 1406 1418 1318 1325 0 -89.25(-6.31%)
Oct 27, 2009 1444 1461 1371 1414 0 -51.49(-3.51%)
Oct 26, 2009 1486 1523 1449 1466 0 -16.25(-1.10%)
Oct 23, 2009 1491 1506 1476 1482 0 -36.93(-2.43%)
Oct 22, 2009 1517 1539 1493 1519 0 +2.92(+0.19%)
Oct 21, 2009 1539 1570 1511 1516 0 -24.84(-1.61%)
Oct 20, 2009 1547 1555 1529 1541 0 -7.76(-0.50%)
Oct 19, 2009 1528 1565 1517 1549 0 +22.13(+1.45%)
Oct 16, 2009 1534 1549 1508 1527 0 -19.44(-1.26%)
Oct 15, 2009 1538 1566 1527 1546 0 -3.71(-0.24%)
Oct 14, 2009 1529 1558 1522 1550 0 +31.70(+2.09%)
Oct 13, 2009 1535 1544 1505 1518 0 -15.83(-1.03%)
Oct 12, 2009 1538 1560 1518 1534 0 -14.73(-0.95%)
Oct 09, 2009 1511 1561 1500 1549 0 +38.44(+2.55%)
Oct 08, 2009 1471 1528 1460 1510 0 +50.17(+3.44%)
Oct 07, 2009 1430 1477 1424 1460 0 +24.40(+1.70%)
Oct 06, 2009 1436 1454 1404 1436 0 +10.23(+0.72%)
Oct 05, 2009 1392 1439 1371 1425 0 +50.37(+3.66%)
Oct 02, 2009 1377 1403 1360 1375 0 -20.39(-1.46%)
Oct 01, 2009 1434 1442 1391 1395 0 -37.19(-2.60%)
Sep 30, 2009 1435 1453 1382 1433 0 -1.46(-0.10%)
Sep 29, 2009 1446 1458 1418 1434 0 -12.49(-0.86%)
Sep 28, 2009 1397 1459 1392 1446 0 +53.35(+3.83%)
Sep 25, 2009 1402 1423 1377 1393 0 -16.88(-1.20%)
Sep 24, 2009 1452 1457 1393 1410 0 -43.77(-3.01%)
Sep 23, 2009 1475 1487 1441 1454 0 -22.39(-1.52%)
Sep 22, 2009 1472 1493 1446 1476 0 +5.42(+0.37%)
Sep 21, 2009 1446 1485 1439 1471 0 +14.07(+0.97%)
Sep 18, 2009 1470 1486 1440 1457 0 -7.83(-0.53%)
Sep 17, 2009 1486 1501 1451 1465 0 -0.24(-0.02%)
Sep 16, 2009 1475 1493 1447 1465 0 -5.29(-0.36%)
Sep 15, 2009 1460 1485 1434 1470 0 +8.35(+0.57%)
Sep 14, 2009 1423 1493 1413 1462 0 +57.84(+4.12%)
Sep 11, 2009 1388 1417 1365 1404 0 -4.90(-0.35%)
Sep 10, 2009 1358 1415 1341 1409 0 +73.71(+5.52%)
Sep 09, 2009 1294 1347 1293 1335 0 +32.59(+2.50%)
Sep 08, 2009 1306 1325 1281 1302 0 +2.77(+0.21%)
Sep 04, 2009 1300 1300 1300 0 +27.26(+2.14%)
Sep 03, 2009 1266 1285 1238 1272 0 +17.24(+1.37%)
Sep 02, 2009 1261 1280 1242 1255 0 -6.27(-0.50%)
Sep 01, 2009 1304 1329 1257 1261 0 -49.87(-3.80%)
Aug 31, 2009 1314 1329 1289 1311 0 -15.19(-1.15%)
Aug 28, 2009 1333 1345 1311 1327 0 -1.29(-0.10%)
Aug 27, 2009 1315 1340 1280 1328 0 +15.75(+1.20%)
Aug 26, 2009 1319 1343 1302 1312 0 -11.34(-0.86%)
Aug 25, 2009 1317 1339 1303 1323 0 +12.78(+0.98%)
Aug 24, 2009 1310 1326 1293 1311 0 +4.29(+0.33%)
Aug 21, 2009 1325 1335 1297 1306 0 -5.34(-0.41%)
Aug 20, 2009 1308 1332 1299 1312 0 -2.12(-0.16%)
Aug 19, 2009 1295 1324 1283 1314 0 +2.05(+0.16%)
Aug 18, 2009 1317 1346 1286 1312 0 +19.70(+1.52%)
Aug 17, 2009 1284 1332 1266 1292 0 -13.85(-1.06%)
Aug 14, 2009 1314 1337 1271 1306 0 +15.18(+1.18%)
Aug 13, 2009 1277 1313 1255 1291 0 +18.90(+1.49%)
Aug 12, 2009 1267 1289 1252 1272 0 +3.19(+0.25%)
Aug 11, 2009 1279 1287 1247 1269 0 -11.23(-0.88%)
Aug 10, 2009 1254 1296 1242 1280 0 +20.20(+1.60%)
Aug 07, 2009 1267 1296 1242 1260 0 -14.84(-1.16%)
Aug 06, 2009 1310 1324 1256 1274 0 -38.36(-2.92%)
Aug 05, 2009 1330 1335 1297 1313 0 -11.09(-0.84%)
Aug 04, 2009 1320 1342 1300 1324 0 +0.32(+0.02%)
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.