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 (%)
Jun 30, 2015 3593 3600 3544 3569 0 +14.59(+0.41%)
Jun 29, 2015 3552 3627 3530 3555 0 -25.94(-0.72%)
Jun 26, 2015 3554 3614 3532 3580 0 +48.55(+1.37%)
Jun 25, 2015 3260 3593 3241 3532 0 +276.93(+8.51%)
Jun 24, 2015 3330 3335 3247 3255 0 -74.15(-2.23%)
Jun 23, 2015 3339 3364 3316 3329 0 -5.83(-0.17%)
Jun 22, 2015 3346 3362 3326 3335 0 +8.81(+0.26%)
Jun 19, 2015 3276 3343 3267 3326 0 +53.45(+1.63%)
Jun 18, 2015 3254 3287 3219 3273 0 +19.59(+0.60%)
Jun 17, 2015 3247 3270 3219 3253 0 +27.77(+0.86%)
Jun 16, 2015 3232 3263 3210 3225 0 -11.53(-0.36%)
Jun 15, 2015 3190 3245 3168 3237 0 +34.20(+1.07%)
Jun 12, 2015 3229 3252 3196 3203 0 -38.84(-1.20%)
Jun 11, 2015 3236 3264 3216 3242 0 +12.56(+0.39%)
Jun 10, 2015 3181 3251 3165 3229 0 +67.37(+2.13%)
Jun 09, 2015 3136 3169 3122 3162 0 +30.74(+0.98%)
Jun 08, 2015 3172 3188 3124 3131 0 -41.95(-1.32%)
Jun 05, 2015 3179 3193 3136 3173 0 +13.53(+0.43%)
Jun 04, 2015 3179 3198 3154 3159 0 -36.99(-1.16%)
Jun 03, 2015 3211 3221 3184 3196 0 -6.36(-0.20%)
Jun 02, 2015 3206 3238 3193 3203 0 -28.57(-0.88%)
Jun 01, 2015 3226 3248 3195 3231 0 +17.98(+0.56%)
May 29, 2015 3210 3255 3181 3213 0 -0.61(-0.02%)
May 28, 2015 3234 3255 3184 3214 0 -28.53(-0.88%)
May 27, 2015 3181 3254 3176 3242 0 +74.79(+2.36%)
May 26, 2015 3162 3203 3143 3168 0 +2.48(+0.08%)
May 22, 2015 3165 3165 3165 3165 0 +6.95(+0.22%)
May 21, 2015 3174 3196 3146 3158 0 -17.27(-0.54%)
May 20, 2015 3188 3207 3158 3175 0 -9.45(-0.30%)
May 19, 2015 3135 3210 3124 3185 0 +55.08(+1.76%)
May 18, 2015 3043 3135 3031 3130 0 +83.04(+2.73%)
May 15, 2015 3047 3053 3011 3047 0 +4.78(+0.16%)
May 14, 2015 3026 3061 3006 3042 0 +44.28(+1.48%)
May 13, 2015 3001 3021 2979 2998 0 +10.32(+0.35%)
May 12, 2015 3030 3038 2971 2987 0 -58.77(-1.93%)
May 11, 2015 3017 3067 3007 3046 0 +29.67(+0.98%)
May 08, 2015 3004 3034 2986 3016 0 +41.45(+1.39%)
May 07, 2015 2896 2986 2883 2975 0 +79.81(+2.76%)
May 06, 2015 2987 2991 2878 2895 0 -46.47(-1.58%)
May 05, 2015 3024 3043 2933 2942 0 -86.70(-2.86%)
May 04, 2015 2979 3043 2973 3028 0 +55.63(+1.87%)
May 01, 2015 3014 3043 2953 2973 0 -35.83(-1.19%)
Apr 30, 2015 3054 3082 2993 3009 0 -57.33(-1.87%)
Apr 29, 2015 3101 3112 3035 3066 0 -40.80(-1.31%)
Apr 28, 2015 3114 3129 3001 3107 0 +27.16(+0.88%)
Apr 27, 2015 3143 3150 3072 3080 0 -55.39(-1.77%)
Apr 24, 2015 3136 3152 3120 3135 0 +4.11(+0.13%)
Apr 23, 2015 3091 3135 3073 3131 0 +38.82(+1.26%)
Apr 22, 2015 3084 3106 3056 3092 0 +7.33(+0.24%)
Apr 21, 2015 3088 3105 3062 3085 0 +7.97(+0.26%)
Apr 20, 2015 3062 3086 3040 3077 0 +27.58(+0.90%)
Apr 17, 2015 3025 3056 3003 3049 0 +4.21(+0.14%)
Apr 16, 2015 3067 3085 3028 3045 0 -30.11(-0.98%)
Apr 15, 2015 3068 3110 3056 3075 0 +45.20(+1.49%)
Apr 14, 2015 3017 3045 2982 3030 0 +8.24(+0.27%)
Apr 13, 2015 3024 3052 3010 3022 0 +4.00(+0.13%)
Apr 10, 2015 3017 3035 2994 3018 0 -1.37(-0.05%)
Apr 09, 2015 3020 3053 2995 3019 0 -7.85(-0.26%)
Apr 08, 2015 3023 3059 2997 3027 0 +19.74(+0.66%)
Apr 07, 2015 3032 3067 3004 3007 0 -19.57(-0.65%)
Apr 06, 2015 2970 3048 2959 3027 0 +39.64(+1.33%)
Apr 02, 2015 2987 2987 2987 2987 0 +80.88(+2.78%)
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.