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 (%)
May 29, 2009 1145 1183 1121 1179 0 +42.37(+3.73%)
May 28, 2009 1154 1168 1111 1136 0 -11.36(-0.99%)
May 27, 2009 1152 1176 1127 1148 0 -4.23(-0.37%)
May 26, 2009 1115 1169 1096 1152 0 +28.64(+2.55%)
May 25, 2009 1146 1159 1103 1123 0 +0.00(+0.00%)
May 22, 2009 1146 1159 1103 1123 0 -11.64(-1.03%)
May 21, 2009 1159 1204 1109 1135 0 -21.89(-1.89%)
May 20, 2009 1096 1180 1080 1157 0 +74.24(+6.86%)
May 19, 2009 1040 1107 1026 1082 0 +60.26(+5.90%)
May 18, 2009 999.97 1031 960.94 1022 0 +25.68(+2.58%)
May 15, 2009 1032 1051 989.34 996.49 0 -36.82(-3.56%)
May 14, 2009 1030 1048 997.39 1033 0 +7.79(+0.76%)
May 13, 2009 1051 1070 1016 1026 0 -34.01(-3.21%)
May 12, 2009 1084 1097 1033 1060 0 -14.69(-1.37%)
May 11, 2009 1070 1116 1038 1074 0 +18.25(+1.73%)
May 08, 2009 1020 1075 1010 1056 0 +26.78(+2.60%)
May 07, 2009 1046 1088 1015 1029 0 -12.89(-1.24%)
May 06, 2009 1058 1080 1021 1042 0 -8.97(-0.85%)
May 05, 2009 1028 1075 1005 1051 0 +34.80(+3.42%)
May 04, 2009 998.54 1024 946.93 1016 0 +8.94(+0.89%)
May 01, 2009 1029 1047 985.78 1007 0 +1.93(+0.19%)
Apr 30, 2009 1022 1047 991.35 1005 0 +1.02(+0.10%)
Apr 29, 2009 976.27 1036 962.83 1004 0 +38.16(+3.95%)
Apr 28, 2009 939.01 1000 909.47 966.20 0 +34.03(+3.65%)
Apr 27, 2009 887.80 953.06 871.35 932.17 0 +39.28(+4.40%)
Apr 24, 2009 849.78 909.96 839.42 892.88 0 +54.74(+6.53%)
Apr 23, 2009 858.82 874.57 822.42 838.15 0 -16.19(-1.90%)
Apr 22, 2009 835.40 878.84 821.46 854.34 0 +11.18(+1.33%)
Apr 21, 2009 815.30 874.04 795.97 843.15 0 +48.23(+6.07%)
Apr 20, 2009 812.66 842.19 774.84 794.92 0 -38.80(-4.65%)
Apr 17, 2009 816.87 847.92 804.47 833.72 0 +19.65(+2.41%)
Apr 16, 2009 809.63 833.38 785.84 814.07 0 +15.54(+1.95%)
Apr 15, 2009 801.79 823.04 759.64 798.53 0 -7.15(-0.89%)
Apr 14, 2009 745.43 825.73 738.79 805.68 0 +57.94(+7.75%)
Apr 13, 2009 723.50 755.33 716.83 747.75 0 +21.70(+2.99%)
Apr 10, 2009 706.92 739.41 702.76 726.05 0 +0.00(+0.00%)
Apr 09, 2009 706.92 739.41 702.76 726.05 0 +34.78(+5.03%)
Apr 08, 2009 707.43 722.81 658.88 691.27 0 -18.68(-2.63%)
Apr 07, 2009 715.31 730.98 695.96 709.95 0 -13.86(-1.92%)
Apr 06, 2009 727.46 751.41 713.84 723.81 0 -9.27(-1.26%)
Apr 03, 2009 738.04 751.09 720.76 733.08 0 -5.34(-0.72%)
Apr 02, 2009 724.49 756.00 714.91 738.42 0 +31.30(+4.43%)
Apr 01, 2009 696.72 722.45 671.10 707.12 0 -1.27(-0.18%)
Mar 31, 2009 699.89 724.77 687.69 708.39 0 +18.33(+2.66%)
Mar 30, 2009 699.66 707.78 673.55 690.06 0 -23.98(-3.36%)
Mar 27, 2009 731.67 753.42 708.63 714.04 0 -26.01(-3.51%)
Mar 26, 2009 713.11 747.24 704.64 740.05 0 +33.30(+4.71%)
Mar 25, 2009 705.16 735.96 687.08 706.75 0 +10.34(+1.48%)
Mar 24, 2009 700.38 722.58 687.58 696.42 0 -11.15(-1.58%)
Mar 23, 2009 681.40 709.20 673.53 707.57 0 +46.62(+7.05%)
Mar 20, 2009 667.22 683.38 646.50 660.96 0 -0.04(-0.01%)
Mar 19, 2009 664.66 676.39 646.94 661.00 0 +3.47(+0.53%)
Mar 18, 2009 653.04 673.73 639.06 657.52 0 -0.62(-0.09%)
Mar 17, 2009 640.61 662.36 625.00 658.14 0 +16.09(+2.51%)
Mar 16, 2009 658.46 670.88 638.39 642.05 0 -10.77(-1.65%)
Mar 13, 2009 641.71 659.54 630.75 652.83 0 +11.45(+1.78%)
Mar 12, 2009 605.01 649.36 595.50 641.38 0 +35.97(+5.94%)
Mar 11, 2009 611.47 631.59 591.11 605.41 0 +1.39(+0.23%)
Mar 10, 2009 601.04 629.29 582.99 604.01 0 +25.16(+4.35%)
Mar 09, 2009 599.86 615.99 566.44 578.85 0 -26.82(-4.43%)
Mar 06, 2009 613.64 627.13 579.79 605.67 0 +0.81(+0.13%)
Mar 05, 2009 636.16 640.07 597.44 604.87 0 -40.75(-6.31%)
Mar 04, 2009 627.45 665.26 615.61 645.62 0 +24.82(+4.00%)
Mar 03, 2009 623.38 646.37 593.92 620.80 0 +0.44(+0.07%)
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.