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 (%)
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%)
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.