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 (%)
Nov 30, 2011 1158 1188 1149 1186 0 +64.10(+5.71%)
Nov 29, 2011 1122 1143 1111 1122 0 -1.75(-0.16%)
Nov 28, 2011 1107 1127 1097 1123 0 +46.15(+4.28%)
Nov 25, 2011 1080 1098 1070 1077 0 -5.21(-0.48%)
Nov 23, 2011 1083 1083 1083 0 -27.66(-2.49%)
Nov 22, 2011 1128 1138 1101 1110 0 -20.84(-1.84%)
Nov 21, 2011 1147 1155 1122 1131 0 -35.00(-3.00%)
Nov 18, 2011 1173 1190 1157 1166 0 +1.42(+0.12%)
Nov 17, 2011 1196 1202 1152 1165 0 -31.94(-2.67%)
Nov 16, 2011 1230 1237 1195 1197 0 -48.97(-3.93%)
Nov 15, 2011 1247 1259 1222 1246 0 -6.43(-0.51%)
Nov 14, 2011 1256 1278 1243 1252 0 -12.50(-0.99%)
Nov 11, 2011 1247 1276 1242 1264 0 +32.90(+2.67%)
Nov 10, 2011 1233 1241 1201 1232 0 +14.21(+1.17%)
Nov 09, 2011 1224 1241 1202 1217 0 -40.92(-3.25%)
Nov 08, 2011 1240 1266 1218 1258 0 +27.91(+2.27%)
Nov 07, 2011 1210 1237 1186 1230 0 +24.82(+2.06%)
Nov 04, 2011 1200 1217 1180 1206 0 -10.35(-0.85%)
Nov 03, 2011 1211 1228 1182 1216 0 +10.94(+0.91%)
Nov 02, 2011 1175 1213 1157 1205 0 +45.23(+3.90%)
Nov 01, 2011 1148 1192 1130 1160 0 -10.92(-0.93%)
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%)
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.