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 (%)
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%)
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.