Skip to main content
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 (%)
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%)
Mar 02, 2009 674.48 682.59 616.00 620.36 0 -71.95(-10.39%)
Feb 27, 2009 704.70 741.48 682.49 692.31 0 -10.44(-1.49%)
Feb 26, 2009 730.11 760.99 685.21 702.75 0 -19.67(-2.72%)
Feb 25, 2009 734.51 746.45 703.30 722.42 0 -14.72(-2.00%)
Feb 24, 2009 704.24 748.88 687.69 737.14 0 +46.08(+6.67%)
Feb 23, 2009 731.49 742.11 662.86 691.06 0 -31.85(-4.41%)
Feb 20, 2009 744.47 754.34 692.14 722.91 0 -25.32(-3.38%)
Feb 19, 2009 751.98 768.95 733.05 748.23 0 +2.66(+0.36%)
Feb 18, 2009 758.02 764.39 726.27 745.58 0 -8.57(-1.14%)
Feb 17, 2009 764.33 774.94 743.08 754.15 0 -29.65(-3.78%)
Feb 16, 2009 773.80 794.54 767.32 783.80 0 +0.00(+0.00%)
Feb 13, 2009 773.80 794.54 767.32 783.80 0 +7.98(+1.03%)
Feb 12, 2009 758.13 780.06 744.16 775.83 0 +6.62(+0.86%)
Feb 11, 2009 774.14 788.54 753.92 769.21 0 -0.81(-0.11%)
Feb 10, 2009 787.24 812.89 763.26 770.02 0 -21.00(-2.66%)
Feb 09, 2009 811.42 816.75 779.33 791.02 0 -20.78(-2.56%)
Feb 06, 2009 775.78 819.60 765.61 811.81 0 +36.98(+4.77%)
Feb 05, 2009 744.53 784.69 735.24 774.83 0 +31.64(+4.26%)
Feb 04, 2009 753.07 762.14 730.36 743.18 0 -8.85(-1.18%)
Feb 03, 2009 742.38 760.49 728.43 752.03 0 +12.54(+1.70%)
Feb 02, 2009 713.57 749.37 701.59 739.49 0 +18.66(+2.59%)
Jan 30, 2009 735.10 742.51 704.29 720.83 0 -12.84(-1.75%)
Jan 29, 2009 759.46 764.18 723.66 733.66 0 -33.51(-4.37%)
Jan 28, 2009 754.97 778.24 746.17 767.18 0 +22.91(+3.08%)
Jan 27, 2009 722.99 756.23 719.42 744.27 0 +24.61(+3.42%)
Jan 26, 2009 716.30 736.97 704.94 719.66 0 +9.04(+1.27%)
Jan 23, 2009 706.55 727.99 687.14 710.62 0 -8.23(-1.14%)
Jan 22, 2009 716.39 741.11 701.49 718.85 0 -6.87(-0.95%)
Jan 21, 2009 699.88 730.59 689.77 725.72 0 +33.48(+4.84%)
Jan 20, 2009 732.84 738.89 685.43 692.24 0 -47.65(-6.44%)
Jan 19, 2009 729.54 750.15 714.43 739.89 0 +0.00(+0.00%)
Jan 16, 2009 729.54 750.15 714.43 739.89 0 +18.88(+2.62%)
Jan 15, 2009 725.04 734.48 683.05 721.01 0 -5.98(-0.82%)
Jan 14, 2009 732.94 757.93 712.03 726.99 0 -16.58(-2.23%)
Jan 13, 2009 737.01 759.36 726.17 743.58 0 +6.82(+0.93%)
Jan 12, 2009 775.83 782.11 729.07 736.76 0 -38.80(-5.00%)
Jan 09, 2009 793.51 800.07 750.82 775.56 0 -15.05(-1.90%)
Jan 08, 2009 764.42 805.68 750.35 790.60 0 +23.58(+3.07%)
Jan 07, 2009 754.99 798.35 739.45 767.02 0 +5.73(+0.75%)
Jan 06, 2009 741.84 777.34 722.76 761.30 0 +26.83(+3.65%)
Jan 05, 2009 738.96 751.08 707.07 734.46 0 -1.75(-0.24%)
Jan 02, 2009 716.35 744.41 698.00 736.22 0 +21.99(+3.08%)
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.