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 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%)
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.