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, 2017 2433 2442 2405 2412 0 -22.83(-0.94%)
Mar 30, 2017 2399 2446 2387 2435 0 +31.35(+1.30%)
Mar 29, 2017 2414 2434 2397 2404 0 -20.15(-0.83%)
Mar 28, 2017 2423 2435 2373 2424 0 -9.43(-0.39%)
Mar 27, 2017 2382 2487 2377 2433 0 +68.40(+2.89%)
Mar 24, 2017 2305 2384 2301 2365 0 +73.97(+3.23%)
Mar 23, 2017 2284 2317 2277 2291 0 +6.50(+0.28%)
Mar 22, 2017 2275 2289 2252 2285 0 +13.21(+0.58%)
Mar 21, 2017 2313 2325 2263 2271 0 -39.27(-1.70%)
Mar 20, 2017 2337 2343 2296 2311 0 -24.61(-1.05%)
Mar 17, 2017 2348 2353 2322 2335 0 -10.59(-0.45%)
Mar 16, 2017 2369 2371 2320 2346 0 -17.45(-0.74%)
Mar 15, 2017 2336 2371 2328 2363 0 +32.76(+1.41%)
Mar 14, 2017 2348 2357 2314 2331 0 -38.32(-1.62%)
Mar 13, 2017 2376 2393 2351 2369 0 -3.07(-0.13%)
Mar 10, 2017 2413 2419 2358 2372 0 -41.32(-1.71%)
Mar 09, 2017 2405 2435 2385 2413 0 +8.69(+0.36%)
Mar 08, 2017 2401 2428 2393 2405 0 +7.39(+0.31%)
Mar 07, 2017 2436 2448 2380 2397 0 -59.96(-2.44%)
Mar 06, 2017 2441 2467 2425 2457 0 +16.89(+0.69%)
Mar 03, 2017 2386 2444 2379 2440 0 +58.80(+2.47%)
Mar 02, 2017 2414 2425 2376 2381 0 -45.42(-1.87%)
Mar 01, 2017 2478 2502 2419 2427 0 -9.31(-0.38%)
Feb 28, 2017 2434 2448 2415 2436 0 -17.28(-0.70%)
Feb 27, 2017 2428 2461 2417 2453 0 +20.78(+0.85%)
Feb 24, 2017 2403 2440 2389 2433 0 +25.38(+1.05%)
Feb 23, 2017 2410 2424 2392 2407 0 +3.29(+0.14%)
Feb 22, 2017 2422 2430 2396 2404 0 -17.08(-0.71%)
Feb 21, 2017 2380 2442 2379 2421 0 +75.50(+3.22%)
Feb 17, 2017 2346 2346 2346 2346 0 +14.58(+0.63%)
Feb 16, 2017 2338 2352 2313 2331 0 -9.31(-0.40%)
Feb 15, 2017 2302 2346 2298 2340 0 +32.96(+1.43%)
Feb 14, 2017 2248 2311 2240 2307 0 +55.28(+2.45%)
Feb 13, 2017 2234 2257 2227 2252 0 +25.08(+1.13%)
Feb 10, 2017 2228 2239 2217 2227 0 -0.27(-0.01%)
Feb 09, 2017 2179 2230 2177 2227 0 +47.04(+2.16%)
Feb 08, 2017 2163 2187 2150 2180 0 +9.98(+0.46%)
Feb 07, 2017 2176 2202 2145 2170 0 +0.93(+0.04%)
Feb 06, 2017 2191 2205 2166 2169 0 -16.88(-0.77%)
Feb 03, 2017 2165 2195 2159 2186 0 +29.96(+1.39%)
Feb 02, 2017 2173 2178 2147 2156 0 -22.13(-1.02%)
Feb 01, 2017 2166 2192 2150 2178 0 +22.65(+1.05%)
Jan 31, 2017 2160 2170 2130 2156 0 +5.08(+0.24%)
Jan 30, 2017 2165 2167 2124 2151 0 -17.22(-0.79%)
Jan 27, 2017 2180 2183 2151 2168 0 -6.15(-0.28%)
Jan 26, 2017 2186 2202 2168 2174 0 -15.53(-0.71%)
Jan 25, 2017 2162 2202 2159 2190 0 +31.25(+1.45%)
Jan 24, 2017 2150 2164 2129 2158 0 +14.74(+0.69%)
Jan 23, 2017 2158 2158 2108 2144 0 -24.35(-1.12%)
Jan 20, 2017 2154 2179 2151 2168 0 +17.46(+0.81%)
Jan 19, 2017 2185 2197 2146 2150 0 -42.28(-1.93%)
Jan 18, 2017 2214 2215 2176 2193 0 -13.94(-0.63%)
Jan 17, 2017 2165 2223 2146 2207 0 +41.77(+1.93%)
Jan 13, 2017 2165 2165 2165 2165 0 +10.63(+0.49%)
Jan 12, 2017 2145 2161 2114 2154 0 +3.19(+0.15%)
Jan 11, 2017 2141 2163 2115 2151 0 +7.78(+0.36%)
Jan 10, 2017 2143 2164 2124 2143 0 +1.24(+0.06%)
Jan 09, 2017 2091 2148 2087 2142 0 +51.94(+2.49%)
Jan 06, 2017 2102 2108 2075 2090 0 -5.42(-0.26%)
Jan 05, 2017 2083 2107 2058 2096 0 +1.90(+0.09%)
Jan 04, 2017 2063 2105 2043 2094 0 +43.45(+2.12%)
Jan 03, 2017 2045 2070 2011 2050 0 +17.38(+0.85%)
Dec 30, 2016 2033 2033 2033 2033 0 -7.57(-0.37%)
Dec 29, 2016 2036 2058 2018 2040 0 +1.89(+0.09%)
Dec 28, 2016 2068 2077 2034 2038 0 -20.93(-1.02%)
Dec 27, 2016 2077 2093 2052 2059 0 -14.27(-0.69%)
Dec 23, 2016 2074 2074 2074 2074 0 +25.33(+1.24%)
Dec 22, 2016 2049 2072 2028 2048 0 +0.40(+0.02%)
Dec 21, 2016 2047 2060 2029 2048 0 +4.09(+0.20%)
Dec 20, 2016 2056 2068 2037 2044 0 -3.56(-0.17%)
Dec 19, 2016 2050 2070 2030 2047 0 -7.19(-0.35%)
Dec 16, 2016 2071 2095 2037 2055 0 -14.68(-0.71%)
Dec 15, 2016 1969 2077 1958 2069 0 +114.98(+5.88%)
Dec 14, 2016 2044 2059 1926 1954 0 -116.08(-5.61%)
Dec 13, 2016 2123 2128 2048 2070 0 -42.70(-2.02%)
Dec 12, 2016 2124 2142 2094 2113 0 -4.67(-0.22%)
Dec 09, 2016 2122 2135 2068 2118 0 -1.47(-0.07%)
Dec 08, 2016 2174 2187 2068 2119 0 +21.64(+1.03%)
Dec 07, 2016 2286 2315 2069 2098 0 -182.76(-8.01%)
Dec 06, 2016 2263 2285 2253 2280 0 +25.11(+1.11%)
Dec 05, 2016 2257 2270 2220 2255 0 +4.57(+0.20%)
Dec 02, 2016 2254 2305 2232 2251 0 +4.39(+0.20%)
Dec 01, 2016 2240 2297 2228 2246 0 +10.62(+0.48%)
Nov 30, 2016 2237 2250 2204 2236 0 -1.14(-0.05%)
Nov 29, 2016 2214 2253 2207 2237 0 +15.22(+0.69%)
Nov 28, 2016 2238 2249 2207 2222 0 -23.67(-1.05%)
Nov 25, 2016 2236 2257 2230 2245 0 +15.38(+0.69%)
Nov 23, 2016 2230 2230 2230 2230 0 +18.57(+0.84%)
Nov 22, 2016 2258 2263 2201 2211 0 -44.00(-1.95%)
Nov 21, 2016 2248 2282 2240 2255 0 +7.78(+0.35%)
Nov 18, 2016 2264 2290 2236 2248 0 -14.70(-0.65%)
Nov 17, 2016 2203 2274 2198 2262 0 +61.76(+2.81%)
Nov 16, 2016 2212 2240 2173 2200 0 -23.70(-1.07%)
Nov 15, 2016 2202 2229 2173 2224 0 +32.70(+1.49%)
Nov 14, 2016 2136 2222 2134 2191 0 +64.30(+3.02%)
Nov 11, 2016 2151 2165 2093 2127 0 -32.72(-1.51%)
Nov 10, 2016 2175 2186 2135 2160 0 +33.71(+1.59%)
Nov 09, 2016 2011 2156 1929 2126 0 -212.57(-9.09%)
Nov 08, 2016 2288 2361 2270 2339 0 +42.76(+1.86%)
Nov 07, 2016 2249 2322 2247 2296 0 +89.81(+4.07%)
Nov 04, 2016 2168 2230 2161 2206 0 +43.19(+2.00%)
Nov 03, 2016 2215 2254 2156 2163 0 -48.59(-2.20%)
Nov 02, 2016 2189 2237 2180 2212 0 +34.22(+1.57%)
Nov 01, 2016 2204 2216 2149 2177 0 -19.93(-0.91%)
Oct 31, 2016 2198 2213 2177 2197 0 +13.06(+0.60%)
Oct 28, 2016 2202 2236 2146 2184 0 -5.77(-0.26%)
Oct 27, 2016 2200 2278 2124 2190 0 -69.58(-3.08%)
Oct 26, 2016 2302 2307 2243 2260 0 -55.83(-2.41%)
Oct 25, 2016 2349 2375 2312 2315 0 -42.11(-1.79%)
Oct 24, 2016 2360 2370 2345 2358 0 +10.88(+0.46%)
Oct 21, 2016 2356 2364 2318 2347 0 -20.65(-0.87%)
Oct 20, 2016 2357 2379 2343 2367 0 +9.24(+0.39%)
Oct 19, 2016 2356 2367 2311 2358 0 -21.43(-0.90%)
Oct 18, 2016 2350 2391 2341 2379 0 +52.19(+2.24%)
Oct 17, 2016 2329 2339 2309 2327 0 -3.13(-0.13%)
Oct 14, 2016 2368 2375 2327 2330 0 -28.06(-1.19%)
Oct 13, 2016 2295 2373 2288 2358 0 +50.23(+2.18%)
Oct 12, 2016 2310 2340 2288 2308 0 +1.68(+0.07%)
Oct 11, 2016 2332 2344 2288 2307 0 -32.55(-1.39%)
Oct 10, 2016 2303 2348 2301 2339 0 +44.20(+1.93%)
Oct 07, 2016 2301 2304 2279 2295 0 -6.79(-0.29%)
Oct 06, 2016 2314 2321 2281 2302 0 -13.36(-0.58%)
Oct 05, 2016 2321 2346 2295 2315 0 +5.56(+0.24%)
Oct 04, 2016 2315 2332 2294 2310 0 +18.71(+0.82%)
Sep 26, 2016 2312 2318 2267 2291 0 -27.77(-1.20%)
Sep 23, 2016 2335 2365 2312 2319 0 -21.17(-0.90%)
Sep 22, 2016 2311 2348 2304 2340 0 +33.72(+1.46%)
Sep 21, 2016 2307 2326 2279 2306 0 +1.26(+0.05%)
Sep 20, 2016 2334 2356 2293 2305 0 -24.67(-1.06%)
Sep 19, 2016 2346 2383 2320 2329 0 -21.96(-0.93%)
Sep 16, 2016 2299 2378 2290 2351 0 +49.95(+2.17%)
Sep 15, 2016 2277 2313 2260 2301 0 +14.05(+0.61%)
Sep 14, 2016 2321 2325 2267 2287 0 -22.81(-0.99%)
Sep 13, 2016 2318 2333 2295 2310 0 -34.29(-1.46%)
Sep 12, 2016 2294 2354 2277 2344 0 +37.88(+1.64%)
Sep 09, 2016 2329 2342 2304 2307 0 -36.65(-1.56%)
Sep 08, 2016 2339 2356 2314 2343 0 +0.86(+0.04%)
Sep 07, 2016 2288 2363 2280 2342 0 +54.30(+2.37%)
Sep 06, 2016 2303 2311 2251 2288 0 -15.28(-0.66%)
Sep 02, 2016 2303 2303 2303 2303 0 +48.22(+2.14%)
Sep 01, 2016 2286 2290 2242 2255 0 -27.31(-1.20%)
Aug 31, 2016 2287 2294 2257 2282 0 -8.48(-0.37%)
Aug 30, 2016 2285 2302 2273 2291 0 +2.73(+0.12%)
Aug 29, 2016 2246 2296 2243 2288 0 +40.28(+1.79%)
Aug 26, 2016 2257 2271 2233 2248 0 -6.20(-0.28%)
Aug 25, 2016 2250 2278 2242 2254 0 -5.57(-0.25%)
Aug 24, 2016 2289 2303 2251 2260 0 -27.49(-1.20%)
Aug 23, 2016 2291 2315 2280 2287 0 +3.29(+0.14%)
Aug 22, 2016 2276 2295 2264 2284 0 +4.54(+0.20%)
Aug 19, 2016 2264 2285 2240 2279 0 +3.72(+0.16%)
Aug 18, 2016 2255 2289 2250 2276 0 +14.09(+0.62%)
Aug 17, 2016 2310 2315 2238 2262 0 -48.76(-2.11%)
Aug 16, 2016 2367 2372 2306 2310 0 -64.81(-2.73%)
Aug 15, 2016 2384 2394 2366 2375 0 +0.72(+0.03%)
Aug 12, 2016 2378 2390 2362 2374 0 +0.02(+0.00%)
Aug 11, 2016 2381 2396 2359 2374 0 -4.83(-0.20%)
Aug 10, 2016 2381 2395 2358 2379 0 -5.17(-0.22%)
Aug 09, 2016 2405 2415 2377 2384 0 -20.33(-0.85%)
Aug 08, 2016 2430 2456 2401 2405 0 -25.33(-1.04%)
Aug 05, 2016 2443 2455 2419 2430 0 -3.16(-0.13%)
Aug 04, 2016 2445 2466 2417 2433 0 -13.09(-0.54%)
Aug 03, 2016 2359 2455 2336 2446 0 +48.90(+2.04%)
Aug 02, 2016 2433 2455 2361 2397 0 -45.27(-1.85%)
Aug 01, 2016 2479 2498 2424 2443 0 -42.56(-1.71%)
Jul 29, 2016 2487 2496 2423 2485 0 -36.64(-1.45%)
Jul 28, 2016 2514 2545 2487 2522 0 -14.50(-0.57%)
Jul 27, 2016 2551 2565 2469 2536 0 -113.77(-4.29%)
Jul 26, 2016 2617 2657 2601 2650 0 +27.60(+1.05%)
Jul 25, 2016 2658 2663 2610 2623 0 -35.21(-1.32%)
Jul 22, 2016 2653 2678 2614 2658 0 +11.15(+0.42%)
Jul 21, 2016 2623 2675 2612 2647 0 +18.73(+0.71%)
Jul 20, 2016 2626 2646 2614 2628 0 +7.50(+0.29%)
Jul 19, 2016 2620 2638 2587 2620 0 -9.18(-0.35%)
Jul 18, 2016 2622 2637 2602 2630 0 +16.63(+0.64%)
Jul 15, 2016 2617 2631 2596 2613 0 +2.52(+0.10%)
Jul 14, 2016 2668 2668 2595 2610 0 -32.22(-1.22%)
Jul 13, 2016 2651 2669 2633 2643 0 +1.58(+0.06%)
Jul 12, 2016 2672 2674 2633 2641 0 -9.68(-0.37%)
Jul 11, 2016 2652 2671 2637 2651 0 +8.75(+0.33%)
Jul 08, 2016 2642 2649 2582 2642 0 +60.16(+2.33%)
Jul 07, 2016 2568 2603 2563 2582 0 +37.36(+1.47%)
Jul 06, 2016 2544 2544 2544 2544 0 +15.90(+0.63%)
Jul 05, 2016 2559 2559 2507 2529 0 -40.81(-1.59%)
Jul 01, 2016 2569 2569 2569 2569 0 -9.27(-0.36%)
Jun 30, 2016 2574 2596 2526 2579 0 +7.31(+0.28%)
Jun 29, 2016 2557 2600 2547 2571 0 +24.86(+0.98%)
Jun 28, 2016 2520 2575 2510 2546 0 +41.04(+1.64%)
Jun 27, 2016 2609 2609 2481 2505 0 -124.72(-4.74%)
Jun 24, 2016 2602 2683 2587 2630 0 -68.83(-2.55%)
Jun 23, 2016 2663 2703 2652 2699 0 +61.55(+2.33%)
Jun 22, 2016 2594 2667 2589 2637 0 +39.68(+1.53%)
Jun 21, 2016 2602 2612 2563 2598 0 +2.28(+0.09%)
Jun 20, 2016 2589 2639 2585 2595 0 +33.19(+1.30%)
Jun 17, 2016 2577 2610 2536 2562 0 -10.76(-0.42%)
Jun 16, 2016 2562 2592 2534 2573 0 -5.14(-0.20%)
Jun 15, 2016 2609 2619 2574 2578 0 -26.29(-1.01%)
Jun 14, 2016 2577 2613 2558 2604 0 +19.78(+0.77%)
Jun 13, 2016 2649 2660 2581 2585 0 -73.29(-2.76%)
Jun 10, 2016 2690 2705 2645 2658 0 -57.90(-2.13%)
Jun 09, 2016 2712 2743 2686 2716 0 -5.57(-0.20%)
Jun 08, 2016 2684 2751 2680 2721 0 +40.64(+1.52%)
Jun 07, 2016 2656 2687 2652 2681 0 +24.24(+0.91%)
Jun 06, 2016 2625 2664 2608 2657 0 +39.95(+1.53%)
Jun 03, 2016 2655 2664 2611 2617 0 -42.60(-1.60%)
Jun 02, 2016 2625 2663 2616 2659 0 +27.05(+1.03%)
Jun 01, 2016 2594 2639 2588 2632 0 +29.07(+1.12%)
May 31, 2016 2604 2614 2577 2603 0 +6.66(+0.26%)
May 27, 2016 2596 2596 2596 2596 0 +11.54(+0.45%)
May 26, 2016 2611 2625 2561 2585 0 -30.20(-1.15%)
May 25, 2016 2596 2632 2585 2615 0 +27.80(+1.07%)
May 24, 2016 2543 2598 2533 2587 0 +48.60(+1.91%)
May 23, 2016 2568 2570 2522 2539 0 -36.66(-1.42%)
May 20, 2016 2570 2596 2546 2575 0 +15.32(+0.60%)
May 19, 2016 2546 2589 2528 2560 0 -6.82(-0.27%)
May 18, 2016 2588 2612 2549 2567 0 -26.22(-1.01%)
May 17, 2016 2594 2654 2571 2593 0 -4.44(-0.17%)
May 16, 2016 2575 2610 2564 2598 0 +27.53(+1.07%)
May 13, 2016 2558 2594 2552 2570 0 +5.38(+0.21%)
May 12, 2016 2653 2655 2545 2565 0 -76.07(-2.88%)
May 11, 2016 2641 2679 2617 2641 0 +0.65(+0.02%)
May 10, 2016 2652 2664 2604 2640 0 -2.12(-0.08%)
May 09, 2016 2616 2659 2608 2642 0 +20.10(+0.77%)
May 06, 2016 2619 2651 2589 2622 0 -1.54(-0.06%)
May 05, 2016 2625 2651 2605 2624 0 +6.45(+0.25%)
May 04, 2016 2631 2690 2592 2617 0 -31.57(-1.19%)
May 03, 2016 2609 2673 2585 2649 0 -20.23(-0.76%)
May 02, 2016 2664 2692 2605 2669 0 -42.44(-1.57%)
Apr 29, 2016 2754 2767 2648 2711 0 -64.65(-2.33%)
Apr 28, 2016 2754 2881 2739 2776 0 +24.00(+0.87%)
Apr 27, 2016 2736 2766 2709 2752 0 +16.04(+0.59%)
Apr 26, 2016 2691 2755 2684 2736 0 +76.87(+2.89%)
Apr 25, 2016 2696 2706 2630 2659 0 -54.96(-2.03%)
Apr 22, 2016 2674 2737 2672 2714 0 +38.05(+1.42%)
Apr 21, 2016 2681 2730 2664 2676 0 -6.42(-0.24%)
Apr 20, 2016 2628 2704 2584 2682 0 +58.77(+2.24%)
Apr 19, 2016 2654 2666 2606 2624 0 -17.47(-0.66%)
Apr 18, 2016 2608 2645 2590 2641 0 +20.04(+0.76%)
Apr 15, 2016 2632 2638 2559 2621 0 -16.10(-0.61%)
Apr 14, 2016 2626 2656 2604 2637 0 +15.23(+0.58%)
Apr 13, 2016 2574 2634 2559 2622 0 +66.78(+2.61%)
Apr 12, 2016 2527 2568 2524 2555 0 +29.24(+1.16%)
Apr 11, 2016 2574 2589 2516 2526 0 -37.26(-1.45%)
Apr 08, 2016 2575 2589 2546 2563 0 +8.79(+0.34%)
Apr 07, 2016 2561 2584 2532 2554 0 -22.52(-0.87%)
Apr 06, 2016 2542 2579 2534 2577 0 +36.80(+1.45%)
Apr 05, 2016 2543 2565 2525 2540 0 -28.86(-1.12%)
Apr 04, 2016 2590 2616 2548 2569 0 -21.21(-0.82%)
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.