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 (%)
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%)
Oct 03, 2011 1020 1042 952.93 954.77 0 -83.64(-8.05%)
Sep 30, 2011 1043 1075 1031 1038 0 -24.98(-2.35%)
Sep 29, 2011 1044 1068 1023 1063 0 +39.22(+3.83%)
Sep 28, 2011 1071 1079 1022 1024 0 -45.72(-4.27%)
Sep 27, 2011 1085 1100 1062 1070 0 +8.13(+0.77%)
Sep 26, 2011 1049 1069 1023 1062 0 +21.96(+2.11%)
Sep 23, 2011 1008 1049 999.69 1040 0 +27.77(+2.74%)
Sep 22, 2011 1008 1033 988.55 1012 0 -31.46(-3.01%)
Sep 21, 2011 1079 1093 1042 1043 0 -35.19(-3.26%)
Sep 20, 2011 1108 1120 1077 1079 0 -23.46(-2.13%)
Sep 19, 2011 1109 1120 1085 1102 0 -32.98(-2.91%)
Sep 16, 2011 1129 1141 1106 1135 0 +13.40(+1.19%)
Sep 15, 2011 1100 1131 1089 1122 0 +34.73(+3.20%)
Sep 14, 2011 1099 1108 1063 1087 0 -9.72(-0.89%)
Sep 13, 2011 1095 1116 1061 1097 0 +11.89(+1.10%)
Sep 12, 2011 1083 1102 1052 1085 0 -22.42(-2.02%)
Sep 09, 2011 1127 1146 1098 1107 0 -36.77(-3.21%)
Sep 08, 2011 1176 1194 1139 1144 0 -43.54(-3.67%)
Sep 07, 2011 1139 1193 1140 1188 0 +66.86(+5.97%)
Sep 06, 2011 1087 1130 1083 1121 0 -7.84(-0.69%)
Sep 02, 2011 1129 1129 1129 0 -58.37(-4.92%)
Sep 01, 2011 1214 1238 1180 1187 0 -29.09(-2.39%)
Aug 31, 2011 1222 1248 1200 1216 0 +0.80(+0.07%)
Aug 30, 2011 1177 1224 1173 1215 0 +26.45(+2.23%)
Aug 29, 2011 1148 1193 1142 1189 0 +58.33(+5.16%)
Aug 26, 2011 1096 1136 1069 1130 0 +23.28(+2.10%)
Aug 25, 2011 1142 1152 1095 1107 0 -26.38(-2.33%)
Aug 24, 2011 1101 1139 1087 1134 0 +31.24(+2.83%)
Aug 23, 2011 1061 1105 1048 1102 0 +47.06(+4.46%)
Aug 22, 2011 1101 1111 1044 1055 0 -20.99(-1.95%)
Aug 19, 2011 1076 1114 1066 1076 0 -19.31(-1.76%)
Aug 18, 2011 1126 1135 1079 1096 0 -65.00(-5.60%)
Aug 17, 2011 1170 1188 1148 1161 0 -4.09(-0.35%)
Aug 16, 2011 1160 1178 1142 1165 0 -10.37(-0.88%)
Aug 15, 2011 1136 1178 1129 1175 0 +48.97(+4.35%)
Aug 12, 2011 1133 1149 1105 1126 0 +2.23(+0.20%)
Aug 11, 2011 1071 1140 1067 1124 0 +57.66(+5.41%)
Aug 10, 2011 1073 1115 1051 1066 0 -35.68(-3.24%)
Aug 09, 2011 1136 1122 1027 1102 0 +51.77(+4.93%)
Aug 08, 2011 1143 1172 1036 1050 0 -131.75(-11.15%)
Aug 05, 2011 1209 1221 1133 1182 0 -15.83(-1.32%)
Aug 04, 2011 1254 1261 1191 1198 0 -81.64(-6.38%)
Aug 03, 2011 1270 1288 1219 1279 0 +5.40(+0.42%)
Aug 02, 2011 1329 1358 1265 1274 0 -32.69(-2.50%)
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.