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 (%)
Aug 29, 2014 2946 2946 2946 0 +31.37(+1.08%)
Aug 28, 2014 2909 2929 2897 2915 0 -1.60(-0.05%)
Aug 27, 2014 2908 2934 2894 2916 0 +10.22(+0.35%)
Aug 26, 2014 2883 2919 2874 2906 0 +27.03(+0.94%)
Aug 25, 2014 2900 2907 2858 2879 0 -9.74(-0.34%)
Aug 22, 2014 2861 2909 2852 2889 0 +28.57(+1.00%)
Aug 21, 2014 2871 2882 2846 2860 0 -7.28(-0.25%)
Aug 20, 2014 2850 2879 2825 2868 0 +7.29(+0.25%)
Aug 19, 2014 2866 2878 2843 2860 0 +3.22(+0.11%)
Aug 18, 2014 2821 2862 2804 2857 0 +48.91(+1.74%)
Aug 15, 2014 2820 2832 2779 2808 0 -1.24(-0.04%)
Aug 14, 2014 2778 2817 2774 2809 0 +34.96(+1.26%)
Aug 13, 2014 2737 2782 2735 2774 0 +39.98(+1.46%)
Aug 12, 2014 2730 2753 2705 2734 0 +1.25(+0.05%)
Aug 11, 2014 2735 2765 2711 2733 0 +6.60(+0.24%)
Aug 08, 2014 2737 2753 2677 2727 0 -10.71(-0.39%)
Aug 07, 2014 2727 2765 2705 2737 0 +19.42(+0.71%)
Aug 06, 2014 2709 2755 2692 2718 0 -7.07(-0.26%)
Aug 05, 2014 2699 2750 2688 2725 0 +24.68(+0.91%)
Aug 04, 2014 2683 2719 2657 2700 0 +27.59(+1.03%)
Aug 01, 2014 2722 2785 2640 2673 0 -29.19(-1.08%)
Jul 31, 2014 2749 2752 2684 2702 0 +186.01(+7.39%)
Jul 23, 2014 2510 2529 2472 2516 0 +16.01(+0.64%)
Jul 22, 2014 2486 2529 2414 2500 0 +21.23(+0.86%)
Jul 21, 2014 2487 2500 2444 2479 0 -21.89(-0.88%)
Jul 18, 2014 2475 2515 2453 2501 0 +31.05(+1.26%)
Jul 17, 2014 2508 2548 2462 2469 0 -50.38(-2.00%)
Jul 16, 2014 2513 2550 2474 2520 0 +144.99(+6.11%)
Jul 15, 2014 2377 2400 2359 2375 0 -1.71(-0.07%)
Jul 14, 2014 2397 2405 2363 2377 0 -4.35(-0.18%)
Jul 11, 2014 2390 2403 2363 2381 0 -9.77(-0.41%)
Jul 10, 2014 2381 2406 2356 2391 0 -23.72(-0.98%)
Jul 09, 2014 2402 2436 2386 2414 0 +18.01(+0.75%)
Jul 08, 2014 2428 2434 2359 2396 0 -32.37(-1.33%)
Jul 07, 2014 2481 2489 2422 2429 0 -60.70(-2.44%)
Jul 03, 2014 2489 2489 2489 0 -5.68(-0.23%)
Jul 02, 2014 2463 2497 2450 2495 0 +21.88(+0.88%)
Jul 01, 2014 2471 2514 2445 2473 0 +8.89(+0.36%)
Jun 30, 2014 2462 2479 2435 2464 0 +3.20(+0.13%)
Jun 27, 2014 2443 2486 2421 2461 0 +9.42(+0.38%)
Jun 26, 2014 2497 2503 2403 2452 0 -46.07(-1.84%)
Jun 25, 2014 2491 2520 2445 2498 0 +0.72(+0.03%)
Jun 24, 2014 2538 2549 2493 2497 0 -55.04(-2.16%)
Jun 23, 2014 2519 2569 2504 2552 0 +38.94(+1.55%)
Jun 20, 2014 2486 2520 2474 2513 0 +31.44(+1.27%)
Jun 19, 2014 2474 2493 2444 2482 0 +9.88(+0.40%)
Jun 18, 2014 2472 2483 2445 2472 0 -5.37(-0.22%)
Jun 17, 2014 2464 2513 2456 2477 0 +14.78(+0.60%)
Jun 16, 2014 2447 2482 2432 2462 0 +13.50(+0.55%)
Jun 13, 2014 2421 2458 2400 2449 0 +35.51(+1.47%)
Jun 12, 2014 2422 2435 2391 2413 0 -12.42(-0.51%)
Jun 11, 2014 2453 2459 2402 2426 0 -37.89(-1.54%)
Jun 10, 2014 2478 2485 2440 2464 0 -17.56(-0.71%)
Jun 06, 2014 2471 2505 2462 2481 0 +12.79(+0.52%)
Jun 05, 2014 2388 2480 2384 2469 0 +77.29(+3.23%)
Jun 04, 2014 2374 2395 2361 2391 0 +10.88(+0.46%)
Jun 03, 2014 2315 2391 2306 2380 0 +57.48(+2.47%)
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.