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%)
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.