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 (%)
Dec 31, 2013 2203 2203 2203 0 +13.32(+0.61%)
Dec 30, 2013 2178 2200 2163 2190 0 +11.78(+0.54%)
Dec 27, 2013 2184 2191 2168 2178 0 -3.27(-0.15%)
Dec 26, 2013 2188 2194 2170 2182 0 +4.90(+0.23%)
Dec 24, 2013 2177 2177 2177 0 +20.34(+0.94%)
Dec 23, 2013 2160 2176 2147 2156 0 -0.47(-0.02%)
Dec 20, 2013 2126 2162 2118 2157 0 +25.28(+1.19%)
Dec 19, 2013 2162 2166 2114 2132 0 -35.85(-1.65%)
Dec 18, 2013 2166 2179 2144 2167 0 +5.93(+0.27%)
Dec 17, 2013 2184 2193 2142 2161 0 -26.37(-1.21%)
Dec 16, 2013 2194 2208 2180 2188 0 -0.90(-0.04%)
Dec 13, 2013 2185 2204 2169 2189 0 +10.61(+0.49%)
Dec 12, 2013 2181 2196 2156 2178 0 -5.83(-0.27%)
Dec 11, 2013 2244 2245 2180 2184 0 -54.81(-2.45%)
Dec 10, 2013 2229 2248 2223 2239 0 +2.53(+0.11%)
Dec 09, 2013 2231 2245 2216 2236 0 +1.94(+0.09%)
Dec 06, 2013 2240 2258 2227 2234 0 +9.46(+0.43%)
Dec 05, 2013 2232 2237 2212 2225 0 -12.35(-0.55%)
Dec 04, 2013 2231 2245 2215 2237 0 -6.15(-0.27%)
Dec 03, 2013 2230 2249 2220 2243 0 +7.08(+0.32%)
Dec 02, 2013 2243 2267 2223 2236 0 -2.07(-0.09%)
Nov 29, 2013 2241 2255 2229 2238 0 +7.57(+0.34%)
Nov 27, 2013 2231 2231 2231 0 -3.63(-0.16%)
Nov 26, 2013 2220 2252 2210 2234 0 +17.67(+0.80%)
Nov 25, 2013 2211 2236 2191 2217 0 +11.98(+0.54%)
Nov 22, 2013 2207 2215 2189 2205 0 +1.95(+0.09%)
Nov 21, 2013 2189 2212 2182 2203 0 +14.75(+0.67%)
Nov 20, 2013 2167 2200 2164 2188 0 +24.24(+1.12%)
Nov 19, 2013 2189 2196 2149 2164 0 -27.04(-1.23%)
Nov 18, 2013 2213 2227 2181 2191 0 -22.10(-1.00%)
Nov 15, 2013 2242 2250 2203 2213 0 -26.32(-1.18%)
Nov 14, 2013 2227 2253 2215 2239 0 +45.64(+2.08%)
Nov 12, 2013 2180 2198 2160 2194 0 +4.54(+0.21%)
Nov 11, 2013 2169 2197 2162 2189 0 +18.23(+0.84%)
Nov 08, 2013 2129 2184 2112 2171 0 +56.21(+2.66%)
Nov 07, 2013 2195 2202 2098 2115 0 -76.20(-3.48%)
Nov 06, 2013 2189 2210 2168 2191 0 +6.07(+0.28%)
Nov 05, 2013 2226 2233 2178 2185 0 -46.21(-2.07%)
Nov 04, 2013 2222 2248 2196 2231 0 +23.84(+1.08%)
Nov 01, 2013 2220 2235 2181 2207 0 -11.13(-0.50%)
Oct 31, 2013 2218 2271 2209 2218 0 +8.15(+0.37%)
Oct 30, 2013 2221 2248 2181 2210 0 -1.22(-0.06%)
Oct 29, 2013 2178 2221 2170 2211 0 +31.80(+1.46%)
Oct 28, 2013 2186 2211 2172 2180 0 -10.71(-0.49%)
Oct 25, 2013 2158 2200 2139 2190 0 +34.32(+1.59%)
Oct 24, 2013 2187 2196 2141 2156 0 -29.17(-1.33%)
Oct 23, 2013 2186 2201 2152 2185 0 -5.75(-0.26%)
Oct 22, 2013 2198 2217 2182 2191 0 +1.71(+0.08%)
Oct 21, 2013 2211 2219 2175 2189 0 -22.23(-1.01%)
Oct 18, 2013 2208 2232 2189 2211 0 +22.06(+1.01%)
Oct 17, 2013 2159 2193 2152 2189 0 +26.61(+1.23%)
Oct 16, 2013 2155 2170 2145 2163 0 +20.24(+0.94%)
Oct 15, 2013 2158 2169 2138 2142 0 -17.74(-0.82%)
Oct 14, 2013 2150 2166 2133 2160 0 -5.04(-0.23%)
Oct 11, 2013 2132 2172 2126 2165 0 +25.68(+1.20%)
Oct 10, 2013 2162 2177 2126 2140 0 -5.68(-0.26%)
Oct 09, 2013 2148 2166 2126 2145 0 +0.19(+0.01%)
Oct 08, 2013 2158 2180 2136 2145 0 -5.46(-0.25%)
Oct 07, 2013 2175 2186 2141 2150 0 -13.92(-0.64%)
Oct 04, 2013 2158 2182 2147 2164 0 +8.74(+0.41%)
Oct 03, 2013 2137 2174 2130 2156 0 +12.89(+0.60%)
Oct 02, 2013 2106 2159 2100 2143 0 +24.28(+1.15%)
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.