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 31, 2009 1314 1329 1289 1311 0 -15.19(-1.15%)
Aug 28, 2009 1333 1345 1311 1327 0 -1.29(-0.10%)
Aug 27, 2009 1315 1340 1280 1328 0 +15.75(+1.20%)
Aug 26, 2009 1319 1343 1302 1312 0 -11.34(-0.86%)
Aug 25, 2009 1317 1339 1303 1323 0 +12.78(+0.98%)
Aug 24, 2009 1310 1326 1293 1311 0 +4.29(+0.33%)
Aug 21, 2009 1325 1335 1297 1306 0 -5.34(-0.41%)
Aug 20, 2009 1308 1332 1299 1312 0 -2.12(-0.16%)
Aug 19, 2009 1295 1324 1283 1314 0 +2.05(+0.16%)
Aug 18, 2009 1317 1346 1286 1312 0 +19.70(+1.52%)
Aug 17, 2009 1284 1332 1266 1292 0 -13.85(-1.06%)
Aug 14, 2009 1314 1337 1271 1306 0 +15.18(+1.18%)
Aug 13, 2009 1277 1313 1255 1291 0 +18.90(+1.49%)
Aug 12, 2009 1267 1289 1252 1272 0 +3.19(+0.25%)
Aug 11, 2009 1279 1287 1247 1269 0 -11.23(-0.88%)
Aug 10, 2009 1254 1296 1242 1280 0 +20.20(+1.60%)
Aug 07, 2009 1267 1296 1242 1260 0 -14.84(-1.16%)
Aug 06, 2009 1310 1324 1256 1274 0 -38.36(-2.92%)
Aug 05, 2009 1330 1335 1297 1313 0 -11.09(-0.84%)
Aug 04, 2009 1320 1342 1300 1324 0 +0.32(+0.02%)
Aug 03, 2009 1267 1336 1254 1324 0 +85.34(+6.89%)
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%)
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.