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 (%)
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%)
Aug 03, 2009 1267 1336 1254 1324 0 +85.34(+6.89%)
Jul 31, 2009 1299 1308 1223 1238 0 -49.57(-3.85%)
Jul 30, 2009 1287 1326 1268 1288 0 +11.41(+0.89%)
Jul 29, 2009 1253 1293 1216 1276 0 +32.29(+2.60%)
Jul 28, 2009 1219 1267 1204 1244 0 +62.17(+5.26%)
Jul 27, 2009 1187 1198 1148 1182 0 +0.84(+0.07%)
Jul 24, 2009 1151 1190 1137 1181 0 +27.85(+2.41%)
Jul 23, 2009 1150 1180 1138 1153 0 +5.00(+0.44%)
Jul 22, 2009 1152 1178 1132 1148 0 -19.45(-1.67%)
Jul 21, 2009 1171 1194 1142 1168 0 +84.35(+7.79%)
Jun 26, 2009 1084 1099 1059 1083 0 -9.12(-0.83%)
Jun 25, 2009 1077 1109 1060 1092 0 +50.64(+4.86%)
Jun 24, 2009 1008 1064 1002 1042 0 +38.27(+3.81%)
Jun 23, 2009 1024 1040 992.53 1004 0 -21.13(-2.06%)
Jun 22, 2009 1061 1068 1020 1025 0 -48.63(-4.53%)
Jun 19, 2009 1111 1129 1066 1073 0 -25.70(-2.34%)
Jun 18, 2009 1063 1107 1044 1099 0 +37.99(+3.58%)
Jun 17, 2009 1075 1102 1045 1061 0 -15.25(-1.42%)
Jun 16, 2009 1115 1141 1065 1076 0 -10.55(-0.97%)
Jun 15, 2009 1104 1127 1038 1087 0 -28.12(-2.52%)
Jun 12, 2009 1177 1182 1102 1115 0 -67.25(-5.69%)
Jun 11, 2009 1183 1217 1166 1182 0 -0.60(-0.05%)
Jun 10, 2009 1207 1210 1168 1183 0 -17.26(-1.44%)
Jun 09, 2009 1193 1210 1158 1200 0 +11.36(+0.96%)
Jun 08, 2009 1162 1203 1153 1189 0 +8.13(+0.69%)
Jun 05, 2009 1191 1205 1155 1181 0 -2.87(-0.24%)
Jun 04, 2009 1186 1198 1154 1183 0 -0.64(-0.05%)
Jun 03, 2009 1218 1226 1170 1184 0 -40.60(-3.32%)
Jun 02, 2009 1240 1265 1197 1225 0 -7.70(-0.62%)
Jun 01, 2009 1233 1271 1211 1232 0 +53.85(+4.57%)
May 29, 2009 1145 1183 1121 1179 0 +42.37(+3.73%)
May 28, 2009 1154 1168 1111 1136 0 -11.36(-0.99%)
May 27, 2009 1152 1176 1127 1148 0 -4.23(-0.37%)
May 26, 2009 1115 1169 1096 1152 0 +28.64(+2.55%)
May 25, 2009 1146 1159 1103 1123 0 +0.00(+0.00%)
May 22, 2009 1146 1159 1103 1123 0 -11.64(-1.03%)
May 21, 2009 1159 1204 1109 1135 0 -21.89(-1.89%)
May 20, 2009 1096 1180 1080 1157 0 +74.24(+6.86%)
May 19, 2009 1040 1107 1026 1082 0 +60.26(+5.90%)
May 18, 2009 999.97 1031 960.94 1022 0 +25.68(+2.58%)
May 15, 2009 1032 1051 989.34 996.49 0 -36.82(-3.56%)
May 14, 2009 1030 1048 997.39 1033 0 +7.79(+0.76%)
May 13, 2009 1051 1070 1016 1026 0 -34.01(-3.21%)
May 12, 2009 1084 1097 1033 1060 0 -14.69(-1.37%)
May 11, 2009 1070 1116 1038 1074 0 +18.25(+1.73%)
May 08, 2009 1020 1075 1010 1056 0 +26.78(+2.60%)
May 07, 2009 1046 1088 1015 1029 0 -12.89(-1.24%)
May 06, 2009 1058 1080 1021 1042 0 -8.97(-0.85%)
May 05, 2009 1028 1075 1005 1051 0 +34.80(+3.42%)
May 04, 2009 998.54 1024 946.93 1016 0 +8.94(+0.89%)
May 01, 2009 1029 1047 985.78 1007 0 +1.93(+0.19%)
Apr 30, 2009 1022 1047 991.35 1005 0 +1.02(+0.10%)
Apr 29, 2009 976.27 1036 962.83 1004 0 +38.16(+3.95%)
Apr 28, 2009 939.01 1000 909.47 966.20 0 +34.03(+3.65%)
Apr 27, 2009 887.80 953.06 871.35 932.17 0 +39.28(+4.40%)
Apr 24, 2009 849.78 909.96 839.42 892.88 0 +54.74(+6.53%)
Apr 23, 2009 858.82 874.57 822.42 838.15 0 -16.19(-1.90%)
Apr 22, 2009 835.40 878.84 821.46 854.34 0 +11.18(+1.33%)
Apr 21, 2009 815.30 874.04 795.97 843.15 0 +48.23(+6.07%)
Apr 20, 2009 812.66 842.19 774.84 794.92 0 -38.80(-4.65%)
Apr 17, 2009 816.87 847.92 804.47 833.72 0 +19.65(+2.41%)
Apr 16, 2009 809.63 833.38 785.84 814.07 0 +15.54(+1.95%)
Apr 15, 2009 801.79 823.04 759.64 798.53 0 -7.15(-0.89%)
Apr 14, 2009 745.43 825.73 738.79 805.68 0 +57.94(+7.75%)
Apr 13, 2009 723.50 755.33 716.83 747.75 0 +21.70(+2.99%)
Apr 10, 2009 706.92 739.41 702.76 726.05 0 +0.00(+0.00%)
Apr 09, 2009 706.92 739.41 702.76 726.05 0 +34.78(+5.03%)
Apr 08, 2009 707.43 722.81 658.88 691.27 0 -18.68(-2.63%)
Apr 07, 2009 715.31 730.98 695.96 709.95 0 -13.86(-1.92%)
Apr 06, 2009 727.46 751.41 713.84 723.81 0 -9.27(-1.26%)
Apr 03, 2009 738.04 751.09 720.76 733.08 0 -5.34(-0.72%)
Apr 02, 2009 724.49 756.00 714.91 738.42 0 +31.30(+4.43%)
Apr 01, 2009 696.72 722.45 671.10 707.12 0 -1.27(-0.18%)
Mar 31, 2009 699.89 724.77 687.69 708.39 0 +18.33(+2.66%)
Mar 30, 2009 699.66 707.78 673.55 690.06 0 -23.98(-3.36%)
Mar 27, 2009 731.67 753.42 708.63 714.04 0 -26.01(-3.51%)
Mar 26, 2009 713.11 747.24 704.64 740.05 0 +33.30(+4.71%)
Mar 25, 2009 705.16 735.96 687.08 706.75 0 +10.34(+1.48%)
Mar 24, 2009 700.38 722.58 687.58 696.42 0 -11.15(-1.58%)
Mar 23, 2009 681.40 709.20 673.53 707.57 0 +46.62(+7.05%)
Mar 20, 2009 667.22 683.38 646.50 660.96 0 -0.04(-0.01%)
Mar 19, 2009 664.66 676.39 646.94 661.00 0 +3.47(+0.53%)
Mar 18, 2009 653.04 673.73 639.06 657.52 0 -0.62(-0.09%)
Mar 17, 2009 640.61 662.36 625.00 658.14 0 +16.09(+2.51%)
Mar 16, 2009 658.46 670.88 638.39 642.05 0 -10.77(-1.65%)
Mar 13, 2009 641.71 659.54 630.75 652.83 0 +11.45(+1.78%)
Mar 12, 2009 605.01 649.36 595.50 641.38 0 +35.97(+5.94%)
Mar 11, 2009 611.47 631.59 591.11 605.41 0 +1.39(+0.23%)
Mar 10, 2009 601.04 629.29 582.99 604.01 0 +25.16(+4.35%)
Mar 09, 2009 599.86 615.99 566.44 578.85 0 -26.82(-4.43%)
Mar 06, 2009 613.64 627.13 579.79 605.67 0 +0.81(+0.13%)
Mar 05, 2009 636.16 640.07 597.44 604.87 0 -40.75(-6.31%)
Mar 04, 2009 627.45 665.26 615.61 645.62 0 +24.82(+4.00%)
Mar 03, 2009 623.38 646.37 593.92 620.80 0 +0.44(+0.07%)
Mar 02, 2009 674.48 682.59 616.00 620.36 0 -71.95(-10.39%)
Feb 27, 2009 704.70 741.48 682.49 692.31 0 -10.44(-1.49%)
Feb 26, 2009 730.11 760.99 685.21 702.75 0 -19.67(-2.72%)
Feb 25, 2009 734.51 746.45 703.30 722.42 0 -14.72(-2.00%)
Feb 24, 2009 704.24 748.88 687.69 737.14 0 +46.08(+6.67%)
Feb 23, 2009 731.49 742.11 662.86 691.06 0 -31.85(-4.41%)
Feb 20, 2009 744.47 754.34 692.14 722.91 0 -25.32(-3.38%)
Feb 19, 2009 751.98 768.95 733.05 748.23 0 +2.66(+0.36%)
Feb 18, 2009 758.02 764.39 726.27 745.58 0 -8.57(-1.14%)
Feb 17, 2009 764.33 774.94 743.08 754.15 0 -29.65(-3.78%)
Feb 16, 2009 773.80 794.54 767.32 783.80 0 +0.00(+0.00%)
Feb 13, 2009 773.80 794.54 767.32 783.80 0 +7.98(+1.03%)
Feb 12, 2009 758.13 780.06 744.16 775.83 0 +6.62(+0.86%)
Feb 11, 2009 774.14 788.54 753.92 769.21 0 -0.81(-0.11%)
Feb 10, 2009 787.24 812.89 763.26 770.02 0 -21.00(-2.66%)
Feb 09, 2009 811.42 816.75 779.33 791.02 0 -20.78(-2.56%)
Feb 06, 2009 775.78 819.60 765.61 811.81 0 +36.98(+4.77%)
Feb 05, 2009 744.53 784.69 735.24 774.83 0 +31.64(+4.26%)
Feb 04, 2009 753.07 762.14 730.36 743.18 0 -8.85(-1.18%)
Feb 03, 2009 742.38 760.49 728.43 752.03 0 +12.54(+1.70%)
Feb 02, 2009 713.57 749.37 701.59 739.49 0 +18.66(+2.59%)
Jan 30, 2009 735.10 742.51 704.29 720.83 0 -12.84(-1.75%)
Jan 29, 2009 759.46 764.18 723.66 733.66 0 -33.51(-4.37%)
Jan 28, 2009 754.97 778.24 746.17 767.18 0 +22.91(+3.08%)
Jan 27, 2009 722.99 756.23 719.42 744.27 0 +24.61(+3.42%)
Jan 26, 2009 716.30 736.97 704.94 719.66 0 +9.04(+1.27%)
Jan 23, 2009 706.55 727.99 687.14 710.62 0 -8.23(-1.14%)
Jan 22, 2009 716.39 741.11 701.49 718.85 0 -6.87(-0.95%)
Jan 21, 2009 699.88 730.59 689.77 725.72 0 +33.48(+4.84%)
Jan 20, 2009 732.84 738.89 685.43 692.24 0 -47.65(-6.44%)
Jan 19, 2009 729.54 750.15 714.43 739.89 0 +0.00(+0.00%)
Jan 16, 2009 729.54 750.15 714.43 739.89 0 +18.88(+2.62%)
Jan 15, 2009 725.04 734.48 683.05 721.01 0 -5.98(-0.82%)
Jan 14, 2009 732.94 757.93 712.03 726.99 0 -16.58(-2.23%)
Jan 13, 2009 737.01 759.36 726.17 743.58 0 +6.82(+0.93%)
Jan 12, 2009 775.83 782.11 729.07 736.76 0 -38.80(-5.00%)
Jan 09, 2009 793.51 800.07 750.82 775.56 0 -15.05(-1.90%)
Jan 08, 2009 764.42 805.68 750.35 790.60 0 +23.58(+3.07%)
Jan 07, 2009 754.99 798.35 739.45 767.02 0 +5.73(+0.75%)
Jan 06, 2009 741.84 777.34 722.76 761.30 0 +26.83(+3.65%)
Jan 05, 2009 738.96 751.08 707.07 734.46 0 -1.75(-0.24%)
Jan 02, 2009 716.35 744.41 698.00 736.22 0 +21.99(+3.08%)
Jan 01, 2009 703.14 728.29 688.77 714.23 0 +0.00(+0.00%)
Dec 31, 2008 703.14 728.29 688.77 714.23 0 +14.75(+2.11%)
Dec 30, 2008 672.89 701.59 662.47 699.48 0 +30.46(+4.55%)
Dec 29, 2008 690.12 693.94 656.17 669.01 0 -21.65(-3.13%)
Dec 26, 2008 677.60 694.73 667.11 690.66 0 +14.84(+2.20%)
Dec 25, 2008 662.70 683.20 647.49 675.83 0 +0.00(+0.00%)
Dec 24, 2008 662.70 683.20 647.49 675.83 0 +13.21(+1.99%)
Dec 23, 2008 676.17 692.16 656.00 662.62 0 -9.75(-1.45%)
Dec 22, 2008 699.90 705.88 648.53 672.37 0 -23.58(-3.39%)
Dec 19, 2008 704.97 718.90 670.45 695.95 0 -3.15(-0.45%)
Dec 18, 2008 675.52 716.85 660.35 699.10 0 +23.81(+3.53%)
Dec 17, 2008 659.42 687.88 649.44 675.29 0 +9.52(+1.43%)
Dec 16, 2008 654.81 681.23 631.27 665.78 0 +19.29(+2.98%)
Dec 15, 2008 704.18 714.62 634.25 646.49 0 -54.25(-7.74%)
Dec 12, 2008 677.57 714.21 667.84 700.74 0 +8.34(+1.20%)
Dec 11, 2008 699.15 733.96 679.71 692.40 0 -8.51(-1.21%)
Dec 10, 2008 702.31 729.05 681.35 700.91 0 +4.47(+0.64%)
Dec 09, 2008 697.86 731.65 675.86 696.45 0 -7.43(-1.06%)
Dec 08, 2008 690.70 717.27 671.05 703.88 0 +31.44(+4.68%)
Dec 05, 2008 638.63 677.10 621.53 672.43 0 +26.10(+4.04%)
Dec 04, 2008 650.98 683.10 626.18 646.34 0 -14.00(-2.12%)
Dec 03, 2008 636.79 670.83 609.41 660.34 0 +30.18(+4.79%)
Dec 02, 2008 603.86 642.10 590.94 630.16 0 +30.57(+5.10%)
Dec 01, 2008 639.58 648.42 583.44 599.60 0 -55.21(-8.43%)
Nov 28, 2008 636.77 666.49 620.40 654.80 0 +18.03(+2.83%)
Nov 27, 2008 616.23 652.57 608.68 636.77 0 +0.00(+0.00%)
Nov 26, 2008 616.23 652.57 608.68 636.77 0 +2.59(+0.41%)
Nov 25, 2008 610.34 647.35 583.99 634.19 0 +26.45(+4.35%)
Nov 24, 2008 598.82 629.68 564.48 607.74 0 +16.65(+2.82%)
Nov 21, 2008 590.82 613.85 537.99 591.09 0 +10.43(+1.80%)
Nov 20, 2008 684.49 692.63 573.24 580.66 0 -108.15(-15.70%)
Nov 19, 2008 767.18 779.87 687.16 688.81 0 -75.72(-9.90%)
Nov 18, 2008 772.25 792.81 730.20 764.53 0 -10.87(-1.40%)
Nov 17, 2008 777.25 820.01 761.93 775.40 0 -9.79(-1.25%)
Nov 14, 2008 814.54 837.90 776.90 785.19 0 -54.51(-6.49%)
Nov 13, 2008 781.38 843.58 749.13 839.70 0 +60.90(+7.82%)
Nov 12, 2008 794.41 816.59 768.58 778.80 0 -26.29(-3.27%)
Nov 11, 2008 806.19 832.85 773.68 805.09 0 -9.49(-1.16%)
Nov 10, 2008 866.48 875.63 798.18 814.57 0 -34.61(-4.08%)
Nov 07, 2008 860.13 871.06 831.77 849.19 0 -8.90(-1.04%)
Nov 06, 2008 871.12 899.42 836.11 858.08 0 -14.76(-1.69%)
Nov 05, 2008 904.19 931.73 850.00 872.85 0 -28.67(-3.18%)
Nov 04, 2008 997.04 1006 867.84 901.51 0 -96.91(-9.71%)
Nov 03, 2008 996.85 1037 967.73 998.43 0 +1.94(+0.19%)
Oct 31, 2008 954.58 1015 922.71 996.49 0 +33.24(+3.45%)
Oct 30, 2008 887.28 991.61 868.01 963.25 0 +107.86(+12.61%)
Oct 29, 2008 820.63 885.46 792.72 855.39 0 +30.83(+3.74%)
Oct 28, 2008 807.65 853.54 760.44 824.56 0 +24.50(+3.06%)
Oct 27, 2008 844.52 853.81 794.72 800.06 0 -56.24(-6.57%)
Oct 24, 2008 827.38 875.96 804.60 856.30 0 -8.19(-0.95%)
Oct 23, 2008 917.86 928.66 825.31 864.49 0 -50.64(-5.53%)
Oct 22, 2008 941.57 968.04 899.12 915.13 0 -45.84(-4.77%)
Oct 21, 2008 942.12 985.88 932.39 960.97 0 +7.31(+0.77%)
Oct 20, 2008 940.30 968.13 923.27 953.66 0 +24.12(+2.59%)
Oct 17, 2008 932.38 970.42 912.59 929.54 0 -17.56(-1.85%)
Oct 16, 2008 961.79 976.77 898.65 947.10 0 -5.53(-0.58%)
Oct 15, 2008 1002 1010 944.50 952.63 0 -63.94(-6.29%)
Oct 14, 2008 1064 1092 985.62 1017 0 -21.05(-2.03%)
Oct 13, 2008 979.64 1055 941.76 1038 0 +95.54(+10.14%)
Oct 10, 2008 913.31 1029 835.43 942.08 0 -10.38(-1.09%)
Oct 09, 2008 1056 1076 945.55 952.46 0 -91.34(-8.75%)
Oct 08, 2008 1036 1092 1013 1044 0 -11.57(-1.10%)
Oct 07, 2008 1117 1142 1050 1055 0 -72.75(-6.45%)
Oct 06, 2008 1182 1194 1089 1128 0 -69.15(-5.78%)
Oct 03, 2008 1241 1271 1193 1197 0 -29.58(-2.41%)
Oct 02, 2008 1251 1268 1208 1227 0 -31.52(-2.50%)
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.