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 (%)
Apr 30, 2014 2156 2165 2118 2128 0 -28.74(-1.33%)
Apr 29, 2014 2178 2192 2137 2157 0 -19.97(-0.92%)
Apr 28, 2014 2195 2222 2155 2177 0 -3.94(-0.18%)
Apr 25, 2014 2135 2225 2114 2181 0 +116.67(+5.65%)
Apr 24, 2014 2054 2087 2044 2064 0 +19.53(+0.96%)
Apr 23, 2014 2011 2060 2003 2045 0 +16.43(+0.81%)
Apr 22, 2014 2016 2044 2008 2028 0 +12.09(+0.60%)
Apr 21, 2014 1996 2027 1989 2016 0 +26.23(+1.32%)
Apr 17, 2014 1990 1990 1990 0 +3.56(+0.18%)
Apr 16, 2014 2016 2023 1973 1987 0 -17.53(-0.87%)
Apr 15, 2014 2018 2034 1973 2004 0 -11.04(-0.55%)
Apr 14, 2014 2027 2036 1996 2015 0 +22.00(+1.10%)
Apr 11, 2014 2018 2042 1978 1993 0 -40.00(-1.97%)
Apr 10, 2014 2091 2096 2022 2033 0 -57.68(-2.76%)
Apr 09, 2014 2084 2101 2064 2091 0 +9.06(+0.44%)
Apr 08, 2014 2068 2097 2046 2082 0 +12.32(+0.60%)
Apr 07, 2014 2142 2147 2055 2069 0 -77.42(-3.61%)
Apr 04, 2014 2215 2235 2142 2147 0 -51.15(-2.33%)
Apr 03, 2014 2191 2210 2178 2198 0 +6.53(+0.30%)
Apr 02, 2014 2175 2204 2170 2191 0 +4.42(+0.20%)
Apr 01, 2014 2186 2205 2172 2187 0 +6.13(+0.28%)
Mar 31, 2014 2157 2186 2138 2181 0 +59.95(+2.83%)
Mar 28, 2014 2097 2151 2094 2121 0 +34.76(+1.67%)
Mar 27, 2014 2069 2093 2050 2086 0 +20.12(+0.97%)
Mar 26, 2014 2030 2093 2022 2066 0 +48.84(+2.42%)
Mar 25, 2014 2012 2042 1998 2017 0 +12.92(+0.64%)
Mar 24, 2014 2033 2045 1995 2004 0 -25.27(-1.25%)
Mar 21, 2014 2050 2066 2024 2030 0 -15.90(-0.78%)
Mar 20, 2014 2048 2070 2040 2045 0 -2.37(-0.12%)
Mar 19, 2014 2048 2076 2036 2048 0 -1.65(-0.08%)
Mar 18, 2014 2009 2071 2008 2049 0 +61.56(+3.10%)
Mar 17, 2014 1991 2015 1980 1988 0 +3.87(+0.20%)
Mar 14, 2014 2000 2018 1970 1984 0 -22.34(-1.11%)
Mar 13, 2014 2059 2065 1995 2006 0 -45.46(-2.22%)
Mar 12, 2014 2053 2073 2024 2052 0 -16.38(-0.79%)
Mar 11, 2014 2104 2118 2060 2068 0 -31.50(-1.50%)
Mar 10, 2014 2124 2132 2091 2100 0 -31.04(-1.46%)
Mar 07, 2014 2159 2168 2121 2131 0 -17.30(-0.81%)
Mar 06, 2014 2182 2186 2143 2148 0 -24.33(-1.12%)
Mar 05, 2014 2196 2204 2163 2172 0 -23.77(-1.08%)
Mar 04, 2014 2199 2220 2186 2196 0 +23.88(+1.10%)
Mar 03, 2014 2146 2181 2134 2172 0 -46.98(-2.12%)
Feb 28, 2014 2226 2276 2192 2219 0 -33.18(-1.47%)
Feb 27, 2014 2237 2270 2229 2252 0 +10.21(+0.46%)
Feb 26, 2014 2211 2273 2199 2242 0 +35.76(+1.62%)
Feb 25, 2014 2250 2254 2194 2206 0 -55.38(-2.45%)
Feb 24, 2014 2236 2274 2230 2262 0 +27.42(+1.23%)
Feb 21, 2014 2249 2264 2223 2234 0 -2.92(-0.13%)
Feb 20, 2014 2231 2247 2198 2237 0 +12.46(+0.56%)
Feb 19, 2014 2235 2262 2205 2225 0 -24.30(-1.08%)
Feb 18, 2014 2235 2258 2220 2249 0 +19.05(+0.85%)
Feb 14, 2014 2230 2230 2230 0 +2.65(+0.12%)
Feb 13, 2014 2172 2240 2159 2227 0 +37.68(+1.72%)
Feb 12, 2014 2190 2227 2177 2190 0 -3.64(-0.17%)
Feb 11, 2014 2168 2198 2148 2193 0 +24.54(+1.13%)
Feb 10, 2014 2140 2173 2120 2169 0 +25.10(+1.17%)
Feb 07, 2014 2147 2156 2122 2144 0 +2.72(+0.13%)
Feb 06, 2014 2123 2151 2112 2141 0 +20.44(+0.96%)
Feb 05, 2014 2131 2144 2091 2121 0 -11.25(-0.53%)
Feb 04, 2014 2157 2183 2117 2132 0 -36.49(-1.68%)
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.