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 (%)
Jul 31, 2009 1299 1308 1223 1238 0 -49.57(-3.85%)
Jul 30, 2009 1287 1326 1268 1288 0 +11.41(+0.89%)
Jul 29, 2009 1253 1293 1216 1276 0 +32.29(+2.60%)
Jul 28, 2009 1219 1267 1204 1244 0 +62.17(+5.26%)
Jul 27, 2009 1187 1198 1148 1182 0 +0.84(+0.07%)
Jul 24, 2009 1151 1190 1137 1181 0 +27.85(+2.41%)
Jul 23, 2009 1150 1180 1138 1153 0 +5.00(+0.44%)
Jul 22, 2009 1152 1178 1132 1148 0 -19.45(-1.67%)
Jul 21, 2009 1171 1194 1142 1168 0 +84.35(+7.79%)
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%)
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.