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 (%)
Aug 31, 2011 1222 1248 1200 1216 0 +0.80(+0.07%)
Aug 30, 2011 1177 1224 1173 1215 0 +26.45(+2.23%)
Aug 29, 2011 1148 1193 1142 1189 0 +58.33(+5.16%)
Aug 26, 2011 1096 1136 1069 1130 0 +23.28(+2.10%)
Aug 25, 2011 1142 1152 1095 1107 0 -26.38(-2.33%)
Aug 24, 2011 1101 1139 1087 1134 0 +31.24(+2.83%)
Aug 23, 2011 1061 1105 1048 1102 0 +47.06(+4.46%)
Aug 22, 2011 1101 1111 1044 1055 0 -20.99(-1.95%)
Aug 19, 2011 1076 1114 1066 1076 0 -19.31(-1.76%)
Aug 18, 2011 1126 1135 1079 1096 0 -65.00(-5.60%)
Aug 17, 2011 1170 1188 1148 1161 0 -4.09(-0.35%)
Aug 16, 2011 1160 1178 1142 1165 0 -10.37(-0.88%)
Aug 15, 2011 1136 1178 1129 1175 0 +48.97(+4.35%)
Aug 12, 2011 1133 1149 1105 1126 0 +2.23(+0.20%)
Aug 11, 2011 1071 1140 1067 1124 0 +57.66(+5.41%)
Aug 10, 2011 1073 1115 1051 1066 0 -35.68(-3.24%)
Aug 09, 2011 1136 1122 1027 1102 0 +51.77(+4.93%)
Aug 08, 2011 1143 1172 1036 1050 0 -131.75(-11.15%)
Aug 05, 2011 1209 1221 1133 1182 0 -15.83(-1.32%)
Aug 04, 2011 1254 1261 1191 1198 0 -81.64(-6.38%)
Aug 03, 2011 1270 1288 1219 1279 0 +5.40(+0.42%)
Aug 02, 2011 1329 1358 1265 1274 0 -32.69(-2.50%)
Aug 01, 2011 1385 1393 1263 1307 0 -70.10(-5.09%)
Jul 29, 2011 1383 1424 1352 1377 0 +4.49(+0.33%)
Jul 28, 2011 1370 1421 1353 1372 0 +3.07(+0.22%)
Jul 27, 2011 1410 1416 1360 1369 0 -50.03(-3.53%)
Jul 26, 2011 1419 1440 1399 1419 0 +1.47(+0.10%)
Jul 25, 2011 1418 1446 1394 1418 0 -62.09(-4.20%)
Jul 22, 2011 1467 1488 1456 1480 0 +2.11(+0.14%)
Jul 21, 2011 1454 1494 1451 1478 0 +32.84(+2.27%)
Jul 20, 2011 1460 1462 1431 1445 0 -11.69(-0.80%)
Jul 19, 2011 1437 1472 1429 1456 0 +27.69(+1.94%)
Jul 18, 2011 1443 1449 1414 1429 0 -18.00(-1.24%)
Jul 15, 2011 1445 1453 1424 1447 0 +8.56(+0.60%)
Jul 14, 2011 1467 1482 1431 1438 0 -23.59(-1.61%)
Jul 13, 2011 1463 1494 1448 1462 0 +5.58(+0.38%)
Jul 12, 2011 1450 1482 1447 1456 0 -3.24(-0.22%)
Jul 11, 2011 1490 1501 1449 1459 0 -43.84(-2.92%)
Jul 08, 2011 1507 1516 1482 1503 0 -22.68(-1.49%)
Jul 07, 2011 1526 1547 1514 1526 0 +13.35(+0.88%)
Jul 06, 2011 1495 1521 1475 1513 0 +17.76(+1.19%)
Jul 05, 2011 1504 1511 1481 1495 0 -9.28(-0.62%)
Jul 01, 2011 1504 1504 1504 0 +41.15(+2.81%)
Jun 30, 2011 1453 1479 1448 1463 0 +15.16(+1.05%)
Jun 29, 2011 1456 1465 1442 1448 0 -4.96(-0.34%)
Jun 28, 2011 1423 1459 1418 1453 0 +32.63(+2.30%)
Jun 27, 2011 1416 1432 1391 1420 0 +1.69(+0.12%)
Jun 24, 2011 1468 1471 1409 1418 0 -49.87(-3.40%)
Jun 23, 2011 1449 1474 1415 1468 0 +3.38(+0.23%)
Jun 22, 2011 1486 1497 1461 1465 0 -26.11(-1.75%)
Jun 21, 2011 1477 1504 1466 1491 0 +22.40(+1.53%)
Jun 20, 2011 1473 1478 1460 1469 0 +8.07(+0.55%)
Jun 17, 2011 1455 1474 1445 1461 0 +17.83(+1.24%)
Jun 16, 2011 1441 1469 1424 1443 0 +0.92(+0.06%)
Jun 15, 2011 1452 1481 1436 1442 0 -21.88(-1.49%)
Jun 14, 2011 1446 1478 1438 1464 0 +30.85(+2.15%)
Jun 13, 2011 1439 1458 1420 1433 0 -6.21(-0.43%)
Jun 10, 2011 1453 1460 1418 1439 0 -23.13(-1.58%)
Jun 09, 2011 1439 1479 1434 1462 0 +26.88(+1.87%)
Jun 08, 2011 1445 1453 1427 1435 0 -13.89(-0.96%)
Jun 07, 2011 1456 1470 1442 1449 0 -1.64(-0.11%)
Jun 06, 2011 1405 1490 1431 1451 0 -37.68(-2.53%)
Jun 03, 2011 1427 1521 1484 1489 0 -27.26(-1.80%)
May 24, 2011 1517 1529 1503 1516 0 +2.84(+0.19%)
May 23, 2011 1504 1526 1490 1513 0 -10.20(-0.67%)
May 20, 2011 1536 1543 1511 1523 0 -15.90(-1.03%)
May 19, 2011 1546 1555 1520 1539 0 -4.91(-0.32%)
May 18, 2011 1523 1548 1514 1544 0 +26.03(+1.71%)
May 17, 2011 1525 1545 1510 1518 0 -12.56(-0.82%)
May 16, 2011 1531 1552 1520 1531 0 -4.81(-0.31%)
May 13, 2011 1566 1570 1526 1535 0 -33.23(-2.12%)
May 12, 2011 1567 1581 1545 1569 0 -4.30(-0.27%)
May 11, 2011 1596 1605 1565 1573 0 -30.76(-1.92%)
May 10, 2011 1585 1616 1575 1604 0 +16.73(+1.05%)
May 09, 2011 1564 1598 1554 1587 0 +18.61(+1.19%)
May 06, 2011 1556 1585 1540 1568 0 +21.38(+1.38%)
May 05, 2011 1522 1575 1511 1547 0 +17.20(+1.12%)
May 04, 2011 1540 1562 1512 1530 0 -12.53(-0.81%)
May 03, 2011 1571 1579 1526 1542 0 -32.12(-2.04%)
May 02, 2011 1574 1584 1569 1574 0 -12.69(-0.80%)
Apr 29, 2011 1584 1599 1566 1587 0 +0.71(+0.04%)
Apr 28, 2011 1587 1602 1563 1586 0 +1.59(+0.10%)
Apr 27, 2011 1568 1605 1541 1585 0 +64.15(+4.22%)
Apr 26, 2011 1487 1534 1477 1521 0 +22.90(+1.53%)
Apr 25, 2011 1495 1509 1483 1498 0 +9.56(+0.64%)
Apr 21, 2011 1503 1524 1482 1488 0 -4.21(-0.28%)
Apr 20, 2011 1494 1511 1463 1492 0 +9.86(+0.67%)
Apr 19, 2011 1461 1497 1451 1482 0 +25.43(+1.75%)
Apr 18, 2011 1431 1470 1401 1457 0 -27.63(-1.86%)
Apr 15, 2011 1491 1509 1467 1485 0 -1.76(-0.12%)
Apr 14, 2011 1492 1507 1461 1486 0 -5.29(-0.35%)
Apr 13, 2011 1496 1530 1462 1492 0 +9.24(+0.62%)
Apr 12, 2011 1460 1522 1439 1482 0 +56.40(+3.95%)
Apr 11, 2011 1582 1591 1368 1426 0 -192.81(-11.91%)
Apr 08, 2011 1640 1650 1605 1619 0 -14.04(-0.86%)
Apr 07, 2011 1637 1661 1623 1633 0 -5.97(-0.36%)
Apr 06, 2011 1657 1664 1629 1639 0 -15.56(-0.94%)
Apr 05, 2011 1659 1670 1641 1654 0 -8.59(-0.52%)
Apr 04, 2011 1654 1679 1644 1663 0 +13.38(+0.81%)
Apr 01, 2011 1631 1660 1622 1650 0 +26.27(+1.62%)
Mar 31, 2011 1620 1637 1606 1623 0 +0.89(+0.05%)
Mar 30, 2011 1611 1629 1604 1623 0 +29.41(+1.85%)
Mar 29, 2011 1573 1600 1565 1593 0 +20.13(+1.28%)
Mar 28, 2011 1573 1583 1559 1573 0 +3.30(+0.21%)
Mar 25, 2011 1561 1598 1556 1570 0 +10.56(+0.68%)
Mar 24, 2011 1548 1565 1531 1559 0 +17.86(+1.16%)
Mar 23, 2011 1538 1557 1529 1541 0 +1.79(+0.12%)
Mar 22, 2011 1555 1564 1530 1539 0 -14.80(-0.95%)
Mar 21, 2011 1553 1560 1542 1554 0 +1.71(+0.11%)
Mar 18, 2011 1558 1571 1541 1553 0 +8.66(+0.56%)
Mar 17, 2011 1557 1570 1533 1544 0 -0.91(-0.06%)
Mar 16, 2011 1560 1588 1540 1545 0 -7.76(-0.50%)
Mar 15, 2011 1541 1565 1528 1553 0 +4.52(+0.29%)
Mar 14, 2011 1552 1571 1533 1548 0 -13.11(-0.84%)
Mar 11, 2011 1569 1580 1545 1561 0 -17.27(-1.09%)
Mar 10, 2011 1597 1603 1565 1578 0 -37.15(-2.30%)
Mar 09, 2011 1599 1632 1589 1616 0 +17.60(+1.10%)
Mar 08, 2011 1562 1612 1554 1598 0 +37.69(+2.42%)
Mar 07, 2011 1585 1590 1544 1560 0 -22.52(-1.42%)
Mar 04, 2011 1586 1599 1569 1583 0 -5.09(-0.32%)
Mar 03, 2011 1586 1601 1569 1588 0 +11.13(+0.71%)
Mar 02, 2011 1552 1585 1540 1577 0 +25.82(+1.66%)
Mar 01, 2011 1565 1586 1542 1551 0 -8.03(-0.52%)
Feb 28, 2011 1534 1591 1529 1559 0 +32.89(+2.16%)
Feb 25, 2011 1479 1545 1471 1526 0 +48.31(+3.27%)
Feb 24, 2011 1472 1499 1457 1478 0 +3.19(+0.22%)
Feb 23, 2011 1462 1488 1444 1475 0 +12.92(+0.88%)
Feb 22, 2011 1478 1490 1450 1462 0 -30.43(-2.04%)
Feb 18, 2011 1492 1492 1492 0 -13.70(-0.91%)
Feb 17, 2011 1500 1520 1488 1506 0 +1.63(+0.11%)
Feb 16, 2011 1490 1513 1480 1504 0 +18.85(+1.27%)
Feb 15, 2011 1481 1502 1478 1485 0 -0.47(-0.03%)
Feb 14, 2011 1466 1492 1455 1486 0 +19.61(+1.34%)
Feb 11, 2011 1456 1480 1443 1466 0 +4.82(+0.33%)
Feb 10, 2011 1470 1483 1442 1461 0 -17.09(-1.16%)
Feb 09, 2011 1477 1492 1456 1478 0 +0.28(+0.02%)
Feb 08, 2011 1454 1485 1448 1478 0 +49.17(+3.44%)
Feb 07, 2011 1423 1444 1414 1429 0 +8.06(+0.57%)
Feb 04, 2011 1423 1436 1406 1421 0 -0.54(-0.04%)
Feb 03, 2011 1403 1431 1385 1421 0 +13.39(+0.95%)
Feb 02, 2011 1390 1416 1385 1408 0 +9.94(+0.71%)
Feb 01, 2011 1401 1420 1388 1398 0 +8.17(+0.59%)
Jan 31, 2011 1387 1406 1377 1390 0 +4.39(+0.32%)
Jan 28, 2011 1410 1417 1376 1386 0 -22.72(-1.61%)
Jan 27, 2011 1414 1425 1399 1408 0 -6.54(-0.46%)
Jan 26, 2011 1403 1429 1391 1415 0 +12.04(+0.86%)
Jan 25, 2011 1386 1418 1381 1403 0 +11.02(+0.79%)
Jan 24, 2011 1384 1401 1374 1392 0 +7.41(+0.54%)
Jan 21, 2011 1426 1432 1379 1384 0 -33.71(-2.38%)
Jan 20, 2011 1419 1446 1399 1418 0 -5.87(-0.41%)
Jan 19, 2011 1474 1477 1408 1424 0 -59.19(-3.99%)
Jan 18, 2011 1483 1491 1464 1483 0 -2.36(-0.16%)
Jan 14, 2011 1486 1486 1486 0 -1.68(-0.11%)
Jan 13, 2011 1472 1503 1462 1487 0 +12.43(+0.84%)
Jan 12, 2011 1480 1489 1452 1475 0 +7.32(+0.50%)
Jan 11, 2011 1462 1484 1444 1467 0 +16.89(+1.16%)
Jan 10, 2011 1463 1476 1429 1451 0 -16.38(-1.12%)
Jan 07, 2011 1478 1486 1449 1467 0 -10.43(-0.71%)
Jan 06, 2011 1474 1488 1467 1477 0 +4.40(+0.30%)
Jan 05, 2011 1456 1483 1447 1473 0 +13.61(+0.93%)
Jan 04, 2011 1467 1483 1446 1459 0 -0.28(-0.02%)
Jan 03, 2011 1447 1476 1439 1460 0 +23.30(+1.62%)
Dec 31, 2010 1444 1456 1433 1436 0 -9.11(-0.63%)
Dec 30, 2010 1426 1457 1423 1445 0 +18.57(+1.30%)
Dec 29, 2010 1419 1435 1412 1427 0 +7.71(+0.54%)
Dec 28, 2010 1421 1436 1409 1419 0 -4.28(-0.30%)
Dec 27, 2010 1424 1434 1407 1423 0 -9.75(-0.68%)
Dec 23, 2010 1440 1452 1426 1433 0 -10.30(-0.71%)
Dec 22, 2010 1430 1455 1424 1443 0 +2.31(+0.16%)
Dec 21, 2010 1432 1455 1424 1441 0 +12.13(+0.85%)
Dec 20, 2010 1434 1443 1417 1429 0 -6.67(-0.46%)
Dec 17, 2010 1439 1453 1417 1436 0 -5.10(-0.35%)
Dec 16, 2010 1407 1446 1401 1441 0 +32.57(+2.31%)
Dec 15, 2010 1383 1424 1377 1408 0 +22.36(+1.61%)
Dec 14, 2010 1362 1401 1359 1386 0 -16.48(-1.18%)
Dec 10, 2010 1251 1446 1324 1402 0 +158.69(+12.76%)
Dec 09, 2010 1242 1253 1232 1244 0 +5.07(+0.41%)
Dec 08, 2010 1229 1248 1224 1239 0 +7.25(+0.59%)
Dec 07, 2010 1237 1249 1226 1231 0 +1.72(+0.14%)
Dec 06, 2010 1240 1245 1220 1230 0 -16.13(-1.29%)
Dec 03, 2010 1242 1253 1224 1246 0 -1.30(-0.10%)
Dec 02, 2010 1227 1251 1221 1247 0 +19.47(+1.59%)
Dec 01, 2010 1241 1255 1218 1228 0 -2.82(-0.23%)
Nov 30, 2010 1226 1242 1215 1230 0 -9.21(-0.74%)
Nov 29, 2010 1226 1250 1212 1240 0 +6.48(+0.53%)
Nov 26, 2010 1234 1243 1225 1233 0 -8.58(-0.69%)
Nov 24, 2010 1234 1242 1242 1242 0 +15.74(+1.28%)
Nov 23, 2010 1220 1233 1207 1226 0 -4.77(-0.39%)
Nov 22, 2010 1231 1241 1219 1231 0 -3.14(-0.25%)
Nov 19, 2010 1233 1245 1223 1234 0 -0.97(-0.08%)
Nov 18, 2010 1237 1253 1223 1235 0 +8.21(+0.67%)
Nov 17, 2010 1233 1244 1219 1227 0 -3.36(-0.27%)
Nov 16, 2010 1239 1254 1220 1230 0 -17.93(-1.44%)
Nov 15, 2010 1255 1259 1240 1248 0 +0.99(+0.08%)
Nov 12, 2010 1255 1273 1236 1247 0 -14.98(-1.19%)
Nov 11, 2010 1246 1267 1238 1262 0 +3.91(+0.31%)
Nov 10, 2010 1236 1261 1226 1258 0 +21.82(+1.77%)
Nov 09, 2010 1257 1261 1230 1236 0 -11.17(-0.90%)
Nov 08, 2010 1246 1265 1236 1247 0 +4.94(+0.40%)
Nov 05, 2010 1230 1251 1224 1242 0 +15.20(+1.24%)
Nov 04, 2010 1206 1236 1198 1227 0 +35.04(+2.94%)
Nov 03, 2010 1199 1213 1172 1192 0 -6.01(-0.50%)
Nov 02, 2010 1183 1202 1167 1198 0 +13.89(+1.17%)
Nov 01, 2010 1203 1222 1171 1184 0 -13.19(-1.10%)
Oct 29, 2010 1179 1208 1170 1198 0 +11.03(+0.93%)
Oct 28, 2010 1174 1228 1158 1186 0 +22.78(+1.96%)
Oct 27, 2010 1161 1180 1145 1164 0 -7.01(-0.60%)
Oct 25, 2010 1181 1193 1161 1171 0 +30.46(+2.67%)
Oct 23, 2010 1138 1159 938.51 1140 0 -35.63(-3.03%)
Oct 22, 2010 1166 1187 1161 1176 0 +10.73(+0.92%)
Oct 21, 2010 1170 1182 1151 1165 0 -3.31(-0.28%)
Oct 20, 2010 1159 1189 1152 1168 0 +13.30(+1.15%)
Oct 19, 2010 1184 1194 1149 1155 0 -45.03(-3.75%)
Oct 18, 2010 1181 1204 1182 1200 0 +17.03(+1.44%)
Oct 15, 2010 1191 1202 1170 1183 0 +4.59(+0.39%)
Oct 14, 2010 1201 1209 1166 1179 0 -22.80(-1.90%)
Oct 13, 2010 1205 1218 1183 1201 0 +0.45(+0.04%)
Oct 12, 2010 1197 1210 1181 1201 0 -1.16(-0.10%)
Oct 11, 2010 1200 1218 1187 1202 0 +0.22(+0.02%)
Oct 08, 2010 1198 1208 1169 1202 0 +25.14(+2.14%)
Oct 07, 2010 1185 1194 1167 1177 0 -3.81(-0.32%)
Oct 06, 2010 1177 1190 1168 1181 0 -1.18(-0.10%)
Oct 05, 2010 1173 1195 1160 1182 0 +16.27(+1.40%)
Oct 04, 2010 1174 1195 1160 1165 0 -11.23(-0.95%)
Oct 01, 2010 1177 1207 1163 1177 0 -16.95(-1.42%)
Sep 30, 2010 1193 1227 1176 1194 0 +2.56(+0.21%)
Sep 29, 2010 1159 1205 1153 1191 0 +25.01(+2.14%)
Sep 28, 2010 1161 1173 1144 1166 0 +1.98(+0.17%)
Sep 27, 2010 1143 1172 1133 1164 0 +17.99(+1.57%)
Sep 24, 2010 1147 1159 1133 1146 0 +13.53(+1.19%)
Sep 23, 2010 1134 1158 1125 1133 0 -17.37(-1.51%)
Sep 22, 2010 1142 1161 1131 1150 0 +2.34(+0.20%)
Sep 21, 2010 1168 1179 1144 1148 0 -19.49(-1.67%)
Sep 20, 2010 1142 1180 1136 1167 0 +27.70(+2.43%)
Sep 17, 2010 1135 1160 1123 1139 0 -11.09(-0.96%)
Sep 15, 2010 1106 1161 1099 1150 0 +40.22(+3.62%)
Sep 14, 2010 1097 1123 1077 1110 0 +8.54(+0.78%)
Sep 13, 2010 1113 1119 1090 1102 0 -2.37(-0.21%)
Sep 10, 2010 1101 1113 1087 1104 0 +2.46(+0.22%)
Sep 09, 2010 1070 1112 1068 1102 0 +38.65(+3.64%)
Sep 08, 2010 1063 1079 1054 1063 0 -0.89(-0.08%)
Sep 07, 2010 1072 1079 1053 1064 0 -16.90(-1.56%)
Sep 03, 2010 1081 1081 1081 0 +17.32(+1.63%)
Sep 02, 2010 1038 1069 1029 1063 0 +24.38(+2.35%)
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.