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 (%)
Sep 28, 2012 1388 1421 1396 1408 0 -2.37(-0.17%)
Sep 27, 2012 1380 1418 1390 1410 0 +19.78(+1.42%)
Sep 26, 2012 1370 1403 1364 1390 0 +7.34(+0.53%)
Sep 25, 2012 1392 1420 1380 1383 0 -23.41(-1.66%)
Sep 24, 2012 1377 1424 1390 1406 0 +4.70(+0.34%)
Sep 21, 2012 1415 1423 1395 1402 0 -4.18(-0.30%)
Sep 20, 2012 1399 1417 1385 1406 0 -1.44(-0.10%)
Sep 19, 2012 1400 1414 1384 1407 0 +9.14(+0.65%)
Sep 18, 2012 1373 1416 1368 1398 0 +23.05(+1.68%)
Sep 17, 2012 1359 1393 1347 1375 0 +9.80(+0.72%)
Sep 14, 2012 1321 1389 1313 1365 0 +46.81(+3.55%)
Sep 13, 2012 1302 1327 1290 1318 0 +14.00(+1.07%)
Sep 12, 2012 1295 1313 1280 1304 0 +9.08(+0.70%)
Sep 11, 2012 1294 1305 1287 1295 0 +0.64(+0.05%)
Sep 10, 2012 1303 1310 1290 1295 0 -11.26(-0.86%)
Sep 07, 2012 1314 1321 1302 1306 0 -9.21(-0.70%)
Sep 06, 2012 1290 1328 1289 1315 0 +32.44(+2.53%)
Sep 05, 2012 1280 1295 1273 1283 0 -3.74(-0.29%)
Sep 04, 2012 1271 1291 1263 1287 0 +15.74(+1.24%)
Aug 31, 2012 1271 1271 1271 0 -4.33(-0.34%)
Aug 30, 2012 1268 1281 1262 1275 0 -0.44(-0.03%)
Aug 29, 2012 1272 1284 1262 1276 0 +10.31(+0.81%)
Aug 27, 2012 1247 1271 1238 1265 0 +21.07(+1.69%)
Aug 24, 2012 1236 1252 1226 1244 0 +4.20(+0.34%)
Aug 23, 2012 1242 1249 1221 1240 0 -4.46(-0.36%)
Aug 22, 2012 1251 1260 1238 1244 0 -6.05(-0.48%)
Aug 21, 2012 1251 1270 1244 1250 0 +2.05(+0.16%)
Aug 20, 2012 1240 1257 1229 1248 0 +1.17(+0.09%)
Aug 17, 2012 1240 1256 1230 1247 0 +6.30(+0.51%)
Aug 16, 2012 1220 1247 1210 1241 0 +19.72(+1.61%)
Aug 15, 2012 1219 1229 1209 1221 0 +1.14(+0.09%)
Aug 14, 2012 1227 1235 1212 1220 0 -2.93(-0.24%)
Aug 13, 2012 1217 1232 1210 1223 0 +2.54(+0.21%)
Aug 11, 2012 1228 1232 1205 1221 0 +0.00(+0.00%)
Aug 10, 2012 1228 1232 1205 1221 0 -10.19(-0.83%)
Aug 09, 2012 1219 1243 1213 1231 0 +9.98(+0.82%)
Aug 08, 2012 1206 1229 1196 1221 0 +9.12(+0.75%)
Aug 07, 2012 1182 1223 1180 1212 0 +37.01(+3.15%)
Aug 06, 2012 1182 1185 1139 1175 0 -7.53(-0.64%)
Aug 03, 2012 1181 1201 1170 1182 0 +15.96(+1.37%)
Aug 02, 2012 1167 1182 1145 1166 0 -14.07(-1.19%)
Aug 01, 2012 1189 1203 1169 1180 0 -1.22(-0.10%)
Jul 31, 2012 1184 1197 1174 1181 0 -8.77(-0.74%)
Jul 30, 2012 1200 1211 1176 1190 0 -13.74(-1.14%)
Jul 27, 2012 1162 1210 1145 1204 0 +44.40(+3.83%)
Jul 26, 2012 1192 1198 1126 1160 0 -13.40(-1.14%)
Jul 25, 2012 1174 1183 1153 1173 0 -2.32(-0.20%)
Jul 24, 2012 1197 1212 1159 1175 0 -31.47(-2.61%)
Jul 23, 2012 1226 1231 1194 1207 0 -39.91(-3.20%)
Jul 20, 2012 1250 1265 1236 1247 0 -11.52(-0.92%)
Jul 19, 2012 1275 1281 1249 1258 0 -12.60(-0.99%)
Jul 18, 2012 1269 1289 1250 1271 0 -10.88(-0.85%)
Jul 17, 2012 1291 1299 1262 1282 0 -5.75(-0.45%)
Jul 16, 2012 1292 1298 1267 1287 0 -8.01(-0.62%)
Jul 14, 2012 1274 1302 1269 1295 0 +0.00(+0.00%)
Jul 13, 2012 1274 1302 1269 1295 0 +25.40(+2.00%)
Jul 12, 2012 1275 1281 1248 1270 0 -14.00(-1.09%)
Jul 11, 2012 1280 1296 1268 1284 0 +5.77(+0.45%)
Jul 10, 2012 1300 1309 1269 1278 0 -14.07(-1.09%)
Jul 09, 2012 1287 1303 1275 1292 0 +7.27(+0.57%)
Jul 06, 2012 1274 1305 1270 1285 0 -4.13(-0.32%)
Jul 05, 2012 1285 1302 1268 1289 0 -2.34(-0.18%)
Jul 03, 2012 1292 1292 1292 0 -15.41(-1.18%)
Jul 02, 2012 1321 1325 1293 1307 0 -8.61(-0.65%)
Jun 30, 2012 1316 1338 1299 1316 0 -0.66(-0.05%)
Jun 29, 2012 1316 1338 1299 1316 0 +20.62(+1.59%)
Jun 28, 2012 1204 1339 1195 1296 0 +84.07(+6.94%)
Jun 27, 2012 1200 1222 1196 1212 0 +13.32(+1.11%)
Jun 26, 2012 1175 1205 1162 1198 0 +23.95(+2.04%)
Jun 25, 2012 1193 1202 1166 1174 0 -34.01(-2.81%)
Jun 22, 2012 1194 1219 1187 1208 0 +19.65(+1.65%)
Jun 21, 2012 1229 1233 1184 1189 0 -39.85(-3.24%)
Jun 20, 2012 1212 1242 1205 1228 0 +14.79(+1.22%)
Jun 19, 2012 1196 1224 1190 1214 0 +20.79(+1.74%)
Jun 18, 2012 1171 1199 1163 1193 0 +16.85(+1.43%)
Jun 15, 2012 1177 1191 1163 1176 0 +3.47(+0.30%)
Jun 14, 2012 1159 1185 1154 1173 0 +14.68(+1.27%)
Jun 13, 2012 1172 1183 1151 1158 0 -17.71(-1.51%)
Jun 12, 2012 1186 1193 1162 1176 0 -1.18(-0.10%)
Jun 11, 2012 1186 1205 1168 1177 0 +15.66(+1.35%)
Jun 08, 2012 1135 1173 1126 1161 0 +21.99(+1.93%)
Jun 07, 2012 1165 1173 1134 1139 0 -12.74(-1.11%)
Jun 06, 2012 1126 1156 1117 1152 0 +34.63(+3.10%)
Jun 05, 2012 1090 1122 1086 1117 0 +22.30(+2.04%)
Jun 04, 2012 1107 1117 1085 1095 0 -5.35(-0.49%)
Jun 02, 2012 1119 1135 1094 1100 0 +0.00(+0.00%)
Jun 01, 2012 1119 1135 1094 1100 0 -41.78(-3.66%)
May 31, 2012 1151 1158 1122 1142 0 -8.98(-0.78%)
May 30, 2012 1168 1174 1143 1151 0 -27.31(-2.32%)
May 29, 2012 1164 1185 1153 1178 0 +19.86(+1.71%)
May 25, 2012 1158 1158 1158 0 +1.89(+0.16%)
May 24, 2012 1139 1171 1132 1157 0 +20.81(+1.83%)
May 23, 2012 1121 1140 1108 1136 0 +7.49(+0.66%)
May 22, 2012 1120 1151 1117 1128 0 +7.89(+0.70%)
May 21, 2012 1110 1126 1094 1120 0 +12.23(+1.10%)
May 18, 2012 1126 1135 1100 1108 0 -16.28(-1.45%)
May 17, 2012 1146 1155 1121 1124 0 -22.13(-1.93%)
May 16, 2012 1152 1169 1135 1147 0 -0.87(-0.08%)
May 15, 2012 1165 1172 1140 1147 0 -17.73(-1.52%)
May 14, 2012 1168 1180 1158 1165 0 -14.90(-1.26%)
May 11, 2012 1189 1204 1177 1180 0 -18.64(-1.55%)
May 10, 2012 1206 1220 1191 1199 0 +2.58(+0.22%)
May 09, 2012 1193 1207 1176 1196 0 -12.67(-1.05%)
May 08, 2012 1195 1214 1169 1209 0 +5.52(+0.46%)
May 07, 2012 1203 1216 1192 1203 0 -3.03(-0.25%)
May 04, 2012 1219 1223 1190 1206 0 -19.26(-1.57%)
May 03, 2012 1250 1251 1219 1226 0 -21.70(-1.74%)
May 02, 2012 1259 1269 1240 1247 0 -19.51(-1.54%)
May 01, 2012 1255 1294 1246 1267 0 +16.70(+1.34%)
Apr 30, 2012 1267 1273 1241 1250 0 -21.19(-1.67%)
Apr 27, 2012 1274 1291 1245 1271 0 +15.28(+1.22%)
Apr 26, 2012 1250 1281 1232 1256 0 -1.03(-0.08%)
Apr 25, 2012 1251 1279 1243 1257 0 +20.36(+1.65%)
Apr 24, 2012 1229 1248 1217 1237 0 +5.02(+0.41%)
Apr 23, 2012 1231 1240 1210 1232 0 -17.74(-1.42%)
Apr 20, 2012 1268 1274 1243 1249 0 -11.51(-0.91%)
Apr 19, 2012 1259 1284 1247 1261 0 +0.63(+0.05%)
Apr 18, 2012 1244 1268 1240 1260 0 +10.46(+0.84%)
Apr 17, 2012 1218 1267 1217 1250 0 +36.52(+3.01%)
Apr 16, 2012 1226 1233 1203 1213 0 -6.62(-0.54%)
Apr 13, 2012 1237 1242 1211 1220 0 -23.29(-1.87%)
Apr 12, 2012 1202 1257 1201 1243 0 +47.05(+3.93%)
Apr 11, 2012 1196 1215 1187 1196 0 +11.76(+0.99%)
Apr 10, 2012 1203 1211 1175 1184 0 -19.67(-1.63%)
Apr 09, 2012 1212 1220 1192 1204 0 -30.30(-2.45%)
Apr 05, 2012 1241 1251 1227 1234 0 -12.15(-0.97%)
Apr 04, 2012 1249 1258 1234 1247 0 -13.01(-1.03%)
Apr 03, 2012 1240 1274 1233 1260 0 +18.23(+1.47%)
Apr 02, 2012 1217 1256 1212 1241 0 +23.51(+1.93%)
Mar 30, 2012 1218 1230 1199 1218 0 +9.10(+0.75%)
Mar 29, 2012 1197 1221 1177 1209 0 +3.72(+0.31%)
Mar 28, 2012 1231 1238 1197 1205 0 -27.20(-2.21%)
Mar 27, 2012 1251 1263 1225 1232 0 -20.52(-1.64%)
Mar 26, 2012 1227 1261 1224 1253 0 +37.05(+3.05%)
Mar 23, 2012 1215 1227 1204 1216 0 +1.61(+0.13%)
Mar 22, 2012 1220 1237 1207 1214 0 -15.35(-1.25%)
Mar 21, 2012 1237 1242 1213 1229 0 -6.99(-0.57%)
Mar 20, 2012 1258 1265 1227 1236 0 -30.65(-2.42%)
Mar 19, 2012 1273 1286 1258 1267 0 -6.75(-0.53%)
Mar 16, 2012 1262 1282 1253 1274 0 +9.38(+0.74%)
Mar 15, 2012 1238 1269 1232 1264 0 +27.01(+2.18%)
Mar 14, 2012 1237 1250 1224 1237 0 -1.75(-0.14%)
Mar 13, 2012 1236 1245 1219 1239 0 +9.17(+0.75%)
Mar 12, 2012 1241 1245 1216 1230 0 -15.33(-1.23%)
Mar 09, 2012 1242 1268 1233 1245 0 +6.08(+0.49%)
Mar 08, 2012 1244 1261 1228 1239 0 +5.91(+0.48%)
Mar 07, 2012 1227 1251 1218 1233 0 +10.11(+0.83%)
Mar 06, 2012 1235 1249 1208 1223 0 -23.18(-1.86%)
Mar 05, 2012 1260 1278 1238 1246 0 -17.49(-1.38%)
Mar 02, 2012 1278 1289 1258 1264 0 -15.74(-1.23%)
Mar 01, 2012 1293 1302 1267 1280 0 -7.89(-0.61%)
Feb 29, 2012 1299 1312 1278 1287 0 -10.21(-0.79%)
Feb 28, 2012 1270 1308 1260 1298 0 +9.44(+0.73%)
Feb 27, 2012 1275 1302 1260 1288 0 +0.90(+0.07%)
Feb 24, 2012 1264 1313 1258 1287 0 +24.14(+1.91%)
Feb 23, 2012 1242 1278 1239 1263 0 +22.98(+1.85%)
Feb 22, 2012 1227 1254 1203 1240 0 +35.86(+2.98%)
Feb 21, 2012 1222 1238 1195 1204 0 -13.77(-1.13%)
Feb 17, 2012 1218 1218 1218 0 -25.77(-2.07%)
Feb 16, 2012 1237 1256 1229 1244 0 +6.22(+0.50%)
Feb 15, 2012 1242 1249 1220 1238 0 +2.02(+0.16%)
Feb 14, 2012 1247 1257 1217 1236 0 -3.93(-0.32%)
Feb 13, 2012 1241 1257 1228 1240 0 +12.41(+1.01%)
Feb 10, 2012 1201 1236 1191 1227 0 +17.60(+1.46%)
Feb 09, 2012 1232 1239 1199 1210 0 -21.59(-1.75%)
Feb 08, 2012 1228 1244 1217 1231 0 +3.08(+0.25%)
Feb 07, 2012 1218 1238 1208 1228 0 +3.57(+0.29%)
Feb 06, 2012 1253 1267 1205 1225 0 -15.13(-1.22%)
Feb 03, 2012 1205 1249 1201 1240 0 +48.55(+4.08%)
Feb 02, 2012 1195 1201 1174 1191 0 -2.90(-0.24%)
Feb 01, 2012 1177 1207 1171 1194 0 +23.22(+1.98%)
Jan 31, 2012 1182 1195 1160 1171 0 -3.35(-0.29%)
Jan 30, 2012 1183 1193 1165 1174 0 -20.05(-1.68%)
Jan 27, 2012 1171 1200 1165 1194 0 +17.81(+1.51%)
Jan 26, 2012 1205 1209 1166 1176 0 -23.76(-1.98%)
Jan 25, 2012 1164 1206 1153 1200 0 +36.01(+3.09%)
Jan 24, 2012 1101 1171 1097 1164 0 +57.19(+5.17%)
Jan 23, 2012 1099 1117 1092 1107 0 +11.14(+1.02%)
Jan 20, 2012 1091 1105 1079 1096 0 +4.09(+0.37%)
Jan 19, 2012 1090 1109 1078 1092 0 +13.13(+1.22%)
Jan 18, 2012 1063 1084 1052 1079 0 +13.27(+1.25%)
Jan 17, 2012 1087 1096 1062 1065 0 -7.80(-0.73%)
Jan 13, 2012 1073 1073 1073 0 -16.70(-1.53%)
Jan 12, 2012 1126 1130 1080 1090 0 -32.30(-2.88%)
Jan 11, 2012 1086 1130 1082 1122 0 +30.27(+2.77%)
Jan 10, 2012 1087 1123 1048 1092 0 -41.78(-3.69%)
Jan 09, 2012 1154 1160 1106 1134 0 -14.42(-1.26%)
Jan 06, 2012 1117 1167 1111 1148 0 +34.34(+3.08%)
Jan 05, 2012 1084 1118 1073 1114 0 +22.98(+2.11%)
Jan 04, 2012 1111 1119 1080 1091 0 -51.77(-4.53%)
Dec 30, 2011 1124 1151 1120 1142 0 +18.75(+1.67%)
Dec 29, 2011 1108 1131 1105 1124 0 +16.69(+1.51%)
Dec 28, 2011 1135 1140 1102 1107 0 -29.34(-2.58%)
Dec 27, 2011 1127 1142 1119 1136 0 +4.40(+0.39%)
Dec 23, 2011 1132 1132 1132 0 +18.74(+1.68%)
Dec 21, 2011 1089 1116 1081 1113 0 +23.00(+2.11%)
Dec 20, 2011 1074 1107 1069 1090 0 +36.12(+3.43%)
Dec 19, 2011 1084 1095 1051 1054 0 -21.47(-2.00%)
Dec 16, 2011 1088 1115 1068 1076 0 -5.77(-0.53%)
Dec 15, 2011 1074 1090 1049 1081 0 +18.54(+1.74%)
Dec 14, 2011 1054 1076 1045 1063 0 +0.59(+0.06%)
Dec 13, 2011 1103 1113 1054 1062 0 -29.18(-2.67%)
Dec 12, 2011 1091 1105 1071 1091 0 -12.79(-1.16%)
Dec 09, 2011 1113 1126 1095 1104 0 -3.58(-0.32%)
Dec 08, 2011 1152 1158 1104 1108 0 -50.68(-4.37%)
Dec 07, 2011 1149 1167 1132 1158 0 -1.72(-0.15%)
Dec 06, 2011 1171 1185 1145 1160 0 -12.71(-1.08%)
Dec 05, 2011 1168 1200 1148 1173 0 +55.09(+4.93%)
Dec 02, 2011 1193 1206 1098 1118 0 -66.94(-5.65%)
Dec 01, 2011 1186 1211 1171 1185 0 -1.08(-0.09%)
Nov 30, 2011 1158 1188 1149 1186 0 +64.10(+5.71%)
Nov 29, 2011 1122 1143 1111 1122 0 -1.75(-0.16%)
Nov 28, 2011 1107 1127 1097 1123 0 +46.15(+4.28%)
Nov 25, 2011 1080 1098 1070 1077 0 -5.21(-0.48%)
Nov 23, 2011 1083 1083 1083 0 -27.66(-2.49%)
Nov 22, 2011 1128 1138 1101 1110 0 -20.84(-1.84%)
Nov 21, 2011 1147 1155 1122 1131 0 -35.00(-3.00%)
Nov 18, 2011 1173 1190 1157 1166 0 +1.42(+0.12%)
Nov 17, 2011 1196 1202 1152 1165 0 -31.94(-2.67%)
Nov 16, 2011 1230 1237 1195 1197 0 -48.97(-3.93%)
Nov 15, 2011 1247 1259 1222 1246 0 -6.43(-0.51%)
Nov 14, 2011 1256 1278 1243 1252 0 -12.50(-0.99%)
Nov 11, 2011 1247 1276 1242 1264 0 +32.90(+2.67%)
Nov 10, 2011 1233 1241 1201 1232 0 +14.21(+1.17%)
Nov 09, 2011 1224 1241 1202 1217 0 -40.92(-3.25%)
Nov 08, 2011 1240 1266 1218 1258 0 +27.91(+2.27%)
Nov 07, 2011 1210 1237 1186 1230 0 +24.82(+2.06%)
Nov 04, 2011 1200 1217 1180 1206 0 -10.35(-0.85%)
Nov 03, 2011 1211 1228 1182 1216 0 +10.94(+0.91%)
Nov 02, 2011 1175 1213 1157 1205 0 +45.23(+3.90%)
Nov 01, 2011 1148 1192 1130 1160 0 -10.92(-0.93%)
Oct 31, 2011 1193 1213 1160 1171 0 -35.77(-2.96%)
Oct 28, 2011 1189 1242 1158 1206 0 +13.82(+1.16%)
Oct 27, 2011 1205 1222 1149 1193 0 -10.36(-0.86%)
Oct 26, 2011 1211 1221 1163 1203 0 +9.76(+0.82%)
Oct 25, 2011 1189 1221 1166 1193 0 -0.24(-0.02%)
Oct 24, 2011 1164 1200 1159 1193 0 +32.43(+2.79%)
Oct 21, 2011 1135 1166 1128 1161 0 +39.09(+3.48%)
Oct 20, 2011 1121 1134 1083 1122 0 +4.96(+0.44%)
Oct 19, 2011 1136 1154 1108 1117 0 -20.46(-1.80%)
Oct 18, 2011 1118 1153 1104 1137 0 +24.11(+2.17%)
Oct 17, 2011 1145 1154 1109 1113 0 -42.28(-3.66%)
Oct 14, 2011 1129 1162 1122 1156 0 +29.33(+2.60%)
Oct 13, 2011 1107 1136 1076 1126 0 +10.11(+0.91%)
Oct 12, 2011 1095 1139 1091 1116 0 +29.02(+2.67%)
Oct 11, 2011 1069 1099 1064 1087 0 +3.63(+0.34%)
Oct 10, 2011 1062 1090 1054 1083 0 +42.45(+4.08%)
Oct 07, 2011 1042 1064 1027 1041 0 +3.47(+0.33%)
Oct 06, 2011 1027 1053 1015 1038 0 +43.49(+4.38%)
Oct 05, 2011 967.26 1006 936.17 994.08 0 +12.38(+1.26%)
Oct 04, 2011 944.02 991.74 928.75 981.70 0 +26.93(+2.82%)
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.