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 (%)
Dec 31, 2014 2889 2889 2889 2889 0 -28.83(-0.99%)
Dec 30, 2014 2915 2943 2902 2918 0 -4.73(-0.16%)
Dec 29, 2014 2931 2945 2909 2923 0 -12.75(-0.43%)
Dec 26, 2014 2937 2956 2923 2935 0 +3.01(+0.10%)
Dec 24, 2014 2932 2932 2932 2932 0 +29.34(+1.01%)
Dec 23, 2014 2908 2918 2885 2903 0 +7.01(+0.24%)
Dec 22, 2014 2877 2907 2868 2896 0 +20.24(+0.70%)
Dec 19, 2014 2879 2904 2857 2876 0 +5.36(+0.19%)
Dec 18, 2014 2816 2878 2797 2870 0 +96.03(+3.46%)
Dec 17, 2014 2729 2785 2709 2774 0 +51.95(+1.91%)
Dec 16, 2014 2722 2731 2719 2722 0 -21.36(-0.78%)
Dec 15, 2014 2761 2783 2704 2744 0 -7.30(-0.27%)
Dec 12, 2014 2765 2823 2744 2751 0 -33.99(-1.22%)
Dec 11, 2014 2771 2818 2760 2785 0 +28.30(+1.03%)
Dec 10, 2014 2777 2789 2738 2757 0 -32.41(-1.16%)
Dec 09, 2014 2770 2792 2737 2789 0 -9.51(-0.34%)
Dec 08, 2014 2776 2838 2757 2799 0 +26.53(+0.96%)
Dec 05, 2014 2737 2795 2730 2772 0 +40.50(+1.48%)
Dec 04, 2014 2680 2749 2666 2732 0 +50.85(+1.90%)
Dec 03, 2014 2654 2693 2651 2681 0 +24.03(+0.90%)
Dec 02, 2014 2633 2670 2626 2657 0 +21.07(+0.80%)
Dec 01, 2014 2672 2686 2624 2636 0 -34.56(-1.29%)
Nov 28, 2014 2652 2686 2640 2670 0 +7.00(+0.26%)
Nov 26, 2014 2663 2663 2663 2663 0 -14.71(-0.55%)
Nov 25, 2014 2668 2690 2650 2678 0 +9.83(+0.37%)
Nov 24, 2014 2669 2711 2654 2668 0 +3.62(+0.14%)
Nov 21, 2014 2664 2692 2638 2664 0 +26.28(+1.00%)
Nov 20, 2014 2606 2655 2596 2638 0 +12.47(+0.47%)
Nov 19, 2014 2663 2676 2620 2626 0 -41.71(-1.56%)
Nov 18, 2014 2601 2683 2588 2667 0 +75.06(+2.90%)
Nov 17, 2014 2522 2605 2514 2592 0 +70.89(+2.81%)
Nov 14, 2014 2544 2568 2513 2521 0 -27.63(-1.08%)
Nov 13, 2014 2565 2579 2533 2549 0 -15.73(-0.61%)
Nov 12, 2014 2568 2593 2528 2565 0 -34.75(-1.34%)
Nov 11, 2014 2578 2609 2568 2600 0 +16.50(+0.64%)
Nov 10, 2014 2594 2636 2570 2583 0 +6.50(+0.25%)
Nov 07, 2014 2665 2673 2515 2577 0 -92.31(-3.46%)
Nov 06, 2014 2653 2688 2640 2669 0 +23.35(+0.88%)
Nov 05, 2014 2734 2740 2619 2646 0 -72.31(-2.66%)
Nov 04, 2014 2810 2826 2653 2718 0 -79.50(-2.84%)
Nov 03, 2014 2799 2900 2774 2797 0 -0.21(-0.01%)
Oct 31, 2014 2784 2823 2708 2798 0 +52.39(+1.91%)
Oct 30, 2014 2786 2803 2709 2745 0 -90.48(-3.19%)
Oct 28, 2014 2866 2894 2775 2836 0 -22.37(-0.78%)
Oct 27, 2014 2860 2878 2858 2858 0 -10.50(-0.37%)
Oct 24, 2014 2855 2880 2802 2869 0 +24.51(+0.86%)
Oct 23, 2014 2822 2878 2806 2844 0 +0.79(+0.03%)
Oct 21, 2014 2781 2853 2768 2843 0 +86.94(+3.15%)
Oct 20, 2014 2726 2759 2690 2756 0 +23.95(+0.88%)
Oct 17, 2014 2746 2780 2713 2732 0 +8.93(+0.33%)
Oct 16, 2014 2659 2752 2622 2723 0 +90.82(+3.45%)
Oct 15, 2014 2652 2673 2538 2633 0 -62.60(-2.32%)
Oct 14, 2014 2725 2759 2638 2695 0 -11.92(-0.44%)
Oct 13, 2014 2707 2718 2704 2707 0 -33.43(-1.22%)
Oct 10, 2014 2745 2804 2729 2741 0 -7.96(-0.29%)
Oct 09, 2014 2845 2853 2746 2748 0 -101.29(-3.55%)
Oct 08, 2014 2791 2856 2764 2850 0 +57.05(+2.04%)
Oct 07, 2014 2783 2832 2764 2793 0 -1.13(-0.04%)
Oct 06, 2014 2842 2859 2783 2794 0 -39.35(-1.39%)
Oct 03, 2014 2810 2851 2786 2833 0 +45.42(+1.63%)
Oct 02, 2014 2736 2797 2692 2788 0 +50.05(+1.83%)
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.