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, 2019 2697 2705 2641 2669 0 -29.75(-1.10%)
Jul 30, 2019 2657 2703 2609 2698 0 +2.30(+0.09%)
Jul 29, 2019 2654 2710 2601 2696 0 +10.56(+0.39%)
Jul 26, 2019 2592 2772 2591 2685 0 +220.29(+8.94%)
Jul 25, 2019 2463 2474 2442 2465 0 -1.53(-0.06%)
Jul 24, 2019 2419 2472 2400 2467 0 +49.53(+2.05%)
Jul 23, 2019 2404 2420 2380 2417 0 +14.09(+0.59%)
Jul 22, 2019 2406 2421 2396 2403 0 -1.69(-0.07%)
Jul 19, 2019 2414 2414 2394 2405 0 -9.51(-0.39%)
Jul 18, 2019 2407 2422 2385 2414 0 +7.42(+0.31%)
Jul 17, 2019 2423 2428 2404 2407 0 -20.10(-0.83%)
Jul 16, 2019 2428 2436 2418 2427 0 +1.84(+0.08%)
Jul 15, 2019 2413 2433 2398 2425 0 +11.65(+0.48%)
Jul 12, 2019 2384 2419 2373 2413 0 +24.99(+1.05%)
Jul 11, 2019 2390 2412 2362 2388 0 +19.57(+0.83%)
Jul 10, 2019 2358 2381 2350 2369 0 +10.84(+0.46%)
Jul 09, 2019 2389 2408 2339 2358 0 -44.42(-1.85%)
Jul 08, 2019 2396 2404 2380 2402 0 +4.16(+0.17%)
Jul 05, 2019 2383 2401 2374 2398 0 +6.09(+0.25%)
Jul 03, 2019 2376 2395 2365 2392 0 +15.86(+0.67%)
Jul 02, 2019 2380 2387 2361 2376 0 -0.21(-0.01%)
Jul 01, 2019 2392 2402 2355 2377 0 -4.26(-0.18%)
Jun 28, 2019 2349 2381 2335 2381 0 +34.38(+1.47%)
Jun 27, 2019 2339 2350 2326 2346 0 +16.18(+0.69%)
Jun 26, 2019 2357 2368 2315 2330 0 -23.69(-1.01%)
Jun 25, 2019 2324 2369 2316 2354 0 +32.53(+1.40%)
Jun 24, 2019 2310 2326 2292 2321 0 +14.03(+0.61%)
Jun 21, 2019 2289 2311 2268 2307 0 +17.85(+0.78%)
Jun 20, 2019 2313 2326 2266 2290 0 -15.55(-0.67%)
Jun 19, 2019 2289 2308 2267 2305 0 +20.10(+0.88%)
Jun 18, 2019 2285 2306 2267 2285 0 +5.42(+0.24%)
Jun 17, 2019 2277 2281 2258 2280 0 +11.77(+0.52%)
Jun 14, 2019 2289 2297 2267 2268 0 -20.16(-0.88%)
Jun 13, 2019 2285 2296 2269 2288 0 +1.15(+0.05%)
Jun 12, 2019 2273 2288 2252 2287 0 +12.94(+0.57%)
Jun 11, 2019 2293 2294 2250 2274 0 -9.78(-0.43%)
Jun 10, 2019 2294 2307 2282 2284 0 -0.61(-0.03%)
Jun 07, 2019 2252 2287 2243 2284 0 +38.37(+1.71%)
Jun 06, 2019 2252 2264 2239 2246 0 -4.20(-0.19%)
Jun 05, 2019 2281 2281 2234 2250 0 -19.07(-0.84%)
Jun 04, 2019 2269 2297 2260 2269 0 +16.49(+0.73%)
Jun 03, 2019 2221 2258 2214 2253 0 +30.56(+1.38%)
May 31, 2019 2221 2235 2195 2222 0 -10.66(-0.48%)
May 30, 2019 2229 2248 2216 2233 0 +5.22(+0.23%)
May 29, 2019 2265 2265 2222 2228 0 -45.19(-1.99%)
May 28, 2019 2279 2295 2271 2273 0 -10.02(-0.44%)
May 24, 2019 2275 2295 2267 2283 0 +0.40(+0.02%)
May 23, 2019 2309 2312 2266 2282 0 -39.58(-1.70%)
May 22, 2019 2308 2324 2299 2322 0 +9.70(+0.42%)
May 21, 2019 2290 2328 2286 2312 0 +24.50(+1.07%)
May 20, 2019 2256 2292 2248 2288 0 +21.86(+0.96%)
May 17, 2019 2249 2288 2246 2266 0 +1.13(+0.05%)
May 16, 2019 2271 2296 2259 2265 0 -3.78(-0.17%)
May 15, 2019 2267 2284 2246 2268 0 -9.95(-0.44%)
May 14, 2019 2270 2294 2262 2278 0 +11.52(+0.51%)
May 13, 2019 2253 2274 2241 2267 0 -17.42(-0.76%)
May 10, 2019 2290 2304 2241 2284 0 -2.01(-0.09%)
May 09, 2019 2267 2294 2259 2286 0 +13.04(+0.57%)
May 08, 2019 2279 2292 2259 2273 0 -7.92(-0.35%)
May 07, 2019 2305 2319 2266 2281 0 -28.39(-1.23%)
May 06, 2019 2259 2321 2258 2310 0 +23.61(+1.03%)
May 03, 2019 2306 2315 2277 2286 0 -11.14(-0.48%)
May 02, 2019 2307 2309 2281 2297 0 -15.92(-0.69%)
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.