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 29, 2018 2112 2112 2112 2112 0 -51.39(-2.38%)
Mar 28, 2018 2146 2181 2127 2164 0 +20.70(+0.97%)
Mar 27, 2018 2162 2175 2131 2143 0 -7.58(-0.35%)
Mar 26, 2018 2186 2191 2114 2151 0 -16.54(-0.76%)
Mar 23, 2018 2207 2228 2160 2167 0 -32.96(-1.50%)
Mar 22, 2018 2214 2258 2198 2200 0 -24.27(-1.09%)
Mar 21, 2018 2206 2246 2195 2224 0 +23.26(+1.06%)
Mar 20, 2018 2222 2225 2184 2201 0 -12.80(-0.58%)
Mar 19, 2018 2221 2227 2186 2214 0 -6.96(-0.31%)
Mar 16, 2018 2220 2237 2198 2221 0 +2.73(+0.12%)
Mar 15, 2018 2212 2258 2199 2218 0 +24.01(+1.09%)
Mar 14, 2018 2208 2225 2175 2194 0 -9.34(-0.42%)
Mar 13, 2018 2256 2256 2196 2203 0 -53.79(-2.38%)
Mar 12, 2018 2259 2288 2244 2257 0 -1.54(-0.07%)
Mar 09, 2018 2276 2281 2247 2259 0 -10.54(-0.46%)
Mar 08, 2018 2261 2281 2240 2269 0 +18.19(+0.81%)
Mar 07, 2018 2243 2266 2243 2251 0 +23.85(+1.07%)
Mar 06, 2018 2210 2245 2200 2227 0 +23.50(+1.07%)
Mar 05, 2018 2199 2210 2160 2204 0 -1.38(-0.06%)
Mar 02, 2018 2069 2231 2062 2205 0 +131.47(+6.34%)
Mar 01, 2018 2085 2155 2023 2074 0 +7.08(+0.34%)
Feb 28, 2018 2130 2150 2059 2067 0 -73.91(-3.45%)
Feb 27, 2018 2121 2175 2105 2141 0 +32.79(+1.56%)
Feb 26, 2018 2088 2121 2057 2108 0 +17.98(+0.86%)
Feb 23, 2018 2137 2139 2064 2090 0 -56.32(-2.62%)
Feb 22, 2018 2125 2179 2125 2146 0 +25.33(+1.19%)
Feb 21, 2018 2145 2171 2116 2121 0 -21.62(-1.01%)
Feb 20, 2018 2152 2166 2133 2142 0 -15.25(-0.71%)
Feb 16, 2018 2158 2158 2158 2158 0 -1.11(-0.05%)
Feb 15, 2018 2131 2162 2098 2159 0 +35.12(+1.65%)
Feb 14, 2018 2099 2136 2080 2124 0 +12.69(+0.60%)
Feb 13, 2018 2087 2115 2076 2111 0 +4.92(+0.23%)
Feb 12, 2018 2104 2129 2069 2106 0 +8.37(+0.40%)
Feb 09, 2018 2110 2117 2025 2098 0 +10.01(+0.48%)
Feb 08, 2018 2123 2171 2087 2088 0 -46.34(-2.17%)
Feb 07, 2018 2113 2139 2103 2134 0 +12.21(+0.58%)
Feb 06, 2018 2037 2133 2027 2122 0 +13.97(+0.66%)
Feb 05, 2018 2158 2180 2083 2108 0 -55.62(-2.57%)
Feb 02, 2018 2186 2202 2147 2163 0 -39.77(-1.81%)
Feb 01, 2018 2196 2221 2160 2203 0 -1.81(-0.08%)
Jan 31, 2018 2233 2237 2147 2205 0 -23.47(-1.05%)
Jan 30, 2018 2184 2217 2153 2228 0 +41.25(+1.89%)
Jan 29, 2018 2204 2219 2183 2187 0 -17.21(-0.78%)
Jan 26, 2018 2170 2207 2157 2204 0 +38.42(+1.77%)
Jan 25, 2018 2154 2169 2132 2166 0 +23.59(+1.10%)
Jan 24, 2018 2143 2150 2123 2142 0 +11.52(+0.54%)
Jan 23, 2018 2152 2158 2109 2131 0 -20.00(-0.93%)
Jan 22, 2018 2140 2159 2109 2151 0 +11.70(+0.55%)
Jan 19, 2018 2141 2175 2116 2139 0 +9.40(+0.44%)
Jan 18, 2018 2117 2136 2097 2130 0 +22.60(+1.07%)
Jan 17, 2018 2120 2126 2099 2107 0 -4.73(-0.22%)
Jan 16, 2018 2128 2134 2093 2112 0 -13.96(-0.66%)
Jan 12, 2018 2126 2126 2126 2126 0 +36.62(+1.75%)
Jan 11, 2018 2001 2095 2000 2089 0 +94.83(+4.75%)
Jan 10, 2018 2000 2012 1987 1994 0 +0.11(+0.01%)
Jan 09, 2018 1986 2006 1956 1994 0 +11.67(+0.59%)
Jan 08, 2018 2021 2023 1966 1983 0 -42.01(-2.07%)
Jan 05, 2018 2054 2055 1996 2025 0 -18.03(-0.88%)
Jan 04, 2018 2062 2069 2029 2043 0 -5.83(-0.28%)
Jan 03, 2018 2089 2092 2028 2049 0 -58.37(-2.77%)
Jan 02, 2018 2078 2113 2063 2107 0 +44.08(+2.14%)
Dec 29, 2017 2063 2063 2063 2063 0 -13.39(-0.64%)
Dec 28, 2017 2078 2084 2062 2076 0 +7.73(+0.37%)
Dec 27, 2017 2065 2078 2054 2068 0 +0.95(+0.05%)
Dec 26, 2017 2083 2104 2057 2068 0 -10.99(-0.53%)
Dec 22, 2017 2065 2083 2058 2079 0 +7.70(+0.37%)
Dec 21, 2017 2046 2086 2038 2071 0 +30.81(+1.51%)
Dec 20, 2017 2046 2048 2014 2040 0 -8.75(-0.43%)
Dec 19, 2017 2060 2078 2025 2049 0 -11.12(-0.54%)
Dec 18, 2017 2070 2092 2044 2060 0 -0.24(-0.01%)
Dec 15, 2017 2050 2073 2033 2060 0 +20.29(+0.99%)
Dec 14, 2017 2058 2075 2035 2040 0 -21.49(-1.04%)
Dec 13, 2017 2040 2078 2020 2061 0 +25.67(+1.26%)
Dec 12, 2017 2035 2071 2025 2036 0 +24.64(+1.23%)
Dec 11, 2017 2025 2041 2001 2011 0 -5.86(-0.29%)
Dec 08, 2017 2000 2023 1984 2017 0 +24.34(+1.22%)
Dec 07, 2017 1989 2020 1937 1993 0 +43.08(+2.21%)
Dec 06, 2017 1931 1960 1911 1949 0 +19.03(+0.99%)
Dec 05, 2017 1938 1951 1896 1930 0 -8.86(-0.46%)
Dec 04, 2017 1972 2006 1936 1939 0 -25.50(-1.30%)
Dec 01, 2017 1975 1991 1925 1965 0 -17.04(-0.86%)
Nov 30, 2017 1964 2032 1952 1982 0 +24.17(+1.23%)
Nov 29, 2017 1875 1979 1873 1958 0 +88.11(+4.71%)
Nov 28, 2017 1853 1878 1836 1870 0 +22.78(+1.23%)
Nov 27, 2017 1842 1862 1829 1847 0 +3.25(+0.18%)
Nov 24, 2017 1843 1847 1817 1844 0 -1.38(-0.07%)
Nov 22, 2017 1804 1865 1801 1845 0 +39.09(+2.16%)
Nov 21, 2017 1777 1812 1758 1806 0 +32.09(+1.81%)
Nov 20, 2017 1785 1786 1756 1774 0 -11.19(-0.63%)
Nov 17, 2017 1804 1813 1781 1785 0 -20.81(-1.15%)
Nov 16, 2017 1773 1812 1770 1806 0 +44.00(+2.50%)
Nov 15, 2017 1772 1780 1745 1762 0 -20.07(-1.13%)
Nov 14, 2017 1793 1798 1762 1782 0 -18.39(-1.02%)
Nov 13, 2017 1794 1819 1760 1800 0 +0.66(+0.04%)
Nov 10, 2017 1831 1838 1786 1800 0 -39.97(-2.17%)
Nov 09, 2017 1850 1863 1823 1839 0 -14.90(-0.80%)
Nov 08, 2017 1851 1866 1834 1854 0 -3.34(-0.18%)
Nov 07, 2017 1875 1894 1847 1858 0 -11.07(-0.59%)
Nov 06, 2017 1873 1891 1861 1869 0 -2.15(-0.11%)
Nov 03, 2017 1889 1898 1862 1871 0 -13.20(-0.70%)
Nov 02, 2017 1880 1912 1868 1884 0 -15.49(-0.82%)
Nov 01, 2017 1921 1933 1876 1900 0 -26.81(-1.39%)
Oct 31, 2017 1910 1950 1903 1926 0 +14.26(+0.75%)
Oct 30, 2017 1929 1948 1892 1912 0 -32.17(-1.65%)
Oct 27, 2017 1965 2011 1925 1944 0 -48.06(-2.41%)
Oct 26, 2017 2083 2091 1977 1992 0 -112.97(-5.37%)
Oct 25, 2017 2116 2121 2033 2105 0 -25.33(-1.19%)
Oct 24, 2017 2153 2162 2118 2131 0 -25.44(-1.18%)
Oct 23, 2017 2154 2178 2147 2156 0 +4.87(+0.23%)
Oct 20, 2017 2121 2161 2108 2151 0 +41.48(+1.97%)
Oct 19, 2017 2058 2116 2051 2110 0 +44.97(+2.18%)
Oct 18, 2017 2079 2105 2062 2065 0 -8.12(-0.39%)
Oct 17, 2017 2030 2086 2013 2073 0 +54.22(+2.69%)
Oct 16, 2017 2006 2029 1999 2019 0 +8.34(+0.41%)
Oct 13, 2017 1950 2020 1924 2010 0 -7.86(-0.39%)
Oct 12, 2017 2044 2047 1998 2018 0 -29.04(-1.42%)
Oct 11, 2017 2031 2057 2028 2047 0 +12.82(+0.63%)
Oct 10, 2017 2056 2078 2016 2034 0 -16.55(-0.81%)
Oct 09, 2017 2108 2108 2041 2051 0 -61.06(-2.89%)
Oct 06, 2017 2145 2161 2102 2112 0 -37.78(-1.76%)
Oct 05, 2017 2152 2173 2145 2150 0 -4.16(-0.19%)
Oct 04, 2017 2179 2198 2146 2154 0 -21.08(-0.97%)
Oct 03, 2017 2171 2181 2139 2175 0 +5.08(+0.23%)
Oct 02, 2017 2148 2182 2145 2170 0 +26.60(+1.24%)
Sep 29, 2017 2124 2155 2119 2143 0 +16.30(+0.77%)
Sep 28, 2017 2116 2132 2100 2127 0 +8.16(+0.39%)
Sep 27, 2017 2108 2126 2090 2119 0 +17.50(+0.83%)
Sep 26, 2017 2093 2113 2084 2101 0 +20.52(+0.99%)
Sep 25, 2017 2101 2123 2073 2081 0 -27.96(-1.33%)
Sep 22, 2017 2093 2122 2084 2109 0 +21.23(+1.02%)
Sep 21, 2017 2114 2118 2082 2088 0 -24.34(-1.15%)
Sep 20, 2017 2070 2115 2065 2112 0 +39.58(+1.91%)
Sep 19, 2017 2095 2099 2051 2072 0 -22.28(-1.06%)
Sep 18, 2017 2133 2139 2081 2095 0 -34.95(-1.64%)
Sep 15, 2017 2147 2154 2117 2130 0 -15.70(-0.73%)
Sep 14, 2017 2139 2153 2117 2145 0 +9.10(+0.43%)
Sep 13, 2017 2157 2160 2131 2136 0 -18.94(-0.88%)
Sep 12, 2017 2152 2163 2138 2155 0 +2.29(+0.11%)
Sep 11, 2017 2130 2160 2114 2153 0 +40.44(+1.91%)
Sep 08, 2017 2095 2123 2087 2112 0 +7.59(+0.36%)
Sep 07, 2017 2074 2123 2058 2105 0 +31.59(+1.52%)
Sep 06, 2017 2101 2105 2049 2073 0 -21.70(-1.04%)
Sep 05, 2017 2118 2130 2090 2095 0 -25.01(-1.18%)
Sep 01, 2017 2103 2127 2096 2120 0 +18.12(+0.86%)
Aug 31, 2017 2070 2115 2065 2102 0 +39.08(+1.89%)
Aug 30, 2017 2069 2076 2044 2063 0 -6.71(-0.32%)
Aug 29, 2017 2096 2098 2058 2070 0 -39.78(-1.89%)
Aug 28, 2017 2110 2125 2096 2109 0 +3.71(+0.18%)
Aug 25, 2017 2103 2120 2090 2106 0 +6.57(+0.31%)
Aug 24, 2017 2092 2117 2084 2099 0 +11.26(+0.54%)
Aug 23, 2017 2087 2098 2072 2088 0 -7.34(-0.35%)
Aug 22, 2017 2096 2109 2078 2095 0 +1.17(+0.06%)
Aug 21, 2017 2088 2119 2078 2094 0 +8.50(+0.41%)
Aug 18, 2017 2061 2104 2044 2085 0 +19.64(+0.95%)
Aug 17, 2017 2092 2113 2057 2066 0 -35.89(-1.71%)
Aug 16, 2017 2094 2109 2090 2102 0 +9.99(+0.48%)
Aug 15, 2017 2103 2115 2076 2092 0 -6.43(-0.31%)
Aug 14, 2017 2104 2113 2082 2098 0 +1.22(+0.06%)
Aug 11, 2017 2037 2123 2026 2097 0 +67.58(+3.33%)
Aug 10, 2017 2046 2057 2020 2029 0 -23.94(-1.17%)
Aug 09, 2017 2074 2075 2035 2053 0 -18.02(-0.87%)
Aug 08, 2017 2065 2102 2047 2071 0 -2.49(-0.12%)
Aug 07, 2017 2084 2094 2065 2074 0 -10.23(-0.49%)
Aug 04, 2017 2092 2097 2074 2084 0 -1.60(-0.08%)
Aug 03, 2017 2087 2107 2072 2086 0 -6.44(-0.31%)
Aug 02, 2017 2126 2133 2072 2092 0 -44.10(-2.06%)
Aug 01, 2017 2147 2187 2128 2136 0 -5.80(-0.27%)
Jul 31, 2017 2168 2169 2115 2142 0 -20.76(-0.96%)
Jul 28, 2017 2145 2181 2130 2163 0 +18.99(+0.89%)
Jul 27, 2017 2176 2190 2124 2144 0 -75.97(-3.42%)
Jul 26, 2017 2316 2317 2184 2220 0 -155.56(-6.55%)
Jul 25, 2017 2403 2418 2337 2375 0 -50.37(-2.08%)
Jul 24, 2017 2419 2443 2409 2426 0 +6.91(+0.29%)
Jul 21, 2017 2427 2435 2408 2419 0 -9.23(-0.38%)
Jul 20, 2017 2402 2447 2400 2428 0 +27.11(+1.13%)
Jul 19, 2017 2399 2415 2385 2401 0 +3.61(+0.15%)
Jul 18, 2017 2422 2429 2382 2397 0 -15.26(-0.63%)
Jul 17, 2017 2416 2425 2394 2412 0 -2.57(-0.11%)
Jul 14, 2017 2398 2422 2364 2415 0 +17.14(+0.71%)
Jul 13, 2017 2408 2415 2380 2398 0 -4.25(-0.18%)
Jul 12, 2017 2402 2416 2386 2402 0 +16.00(+0.67%)
Jul 11, 2017 2387 2401 2367 2386 0 -0.11(-0.00%)
Jul 10, 2017 2382 2397 2359 2386 0 -1.47(-0.06%)
Jul 07, 2017 2353 2391 2337 2388 0 +42.68(+1.82%)
Jul 06, 2017 2396 2402 2336 2345 0 -65.64(-2.72%)
Jul 05, 2017 2403 2418 2391 2411 0 +10.24(+0.43%)
Jul 03, 2017 2415 2420 2396 2400 0 -8.59(-0.36%)
Jun 30, 2017 2417 2423 2387 2409 0 +0.28(+0.01%)
Jun 29, 2017 2389 2425 2370 2409 0 +24.14(+1.01%)
Jun 28, 2017 2351 2404 2348 2385 0 +45.60(+1.95%)
Jun 27, 2017 2303 2361 2300 2339 0 +35.83(+1.56%)
Jun 26, 2017 2296 2328 2283 2303 0 +13.78(+0.60%)
Jun 23, 2017 2304 2308 2269 2289 0 -6.09(-0.27%)
Jun 22, 2017 2244 2327 2238 2295 0 +52.08(+2.32%)
Jun 21, 2017 2265 2286 2229 2243 0 -11.47(-0.51%)
Jun 20, 2017 2278 2284 2251 2255 0 -31.48(-1.38%)
Jun 19, 2017 2271 2293 2247 2286 0 +17.13(+0.75%)
Jun 16, 2017 2282 2290 2252 2269 0 -11.38(-0.50%)
Jun 15, 2017 2301 2309 2263 2281 0 -24.12(-1.05%)
Jun 14, 2017 2292 2308 2275 2305 0 +24.25(+1.06%)
Jun 13, 2017 2281 2300 2269 2280 0 +10.21(+0.45%)
Jun 12, 2017 2233 2291 2233 2270 0 +38.63(+1.73%)
Jun 09, 2017 2209 2244 2198 2232 0 +18.34(+0.83%)
Jun 08, 2017 2212 2233 2179 2213 0 -6.51(-0.29%)
Jun 07, 2017 2222 2247 2202 2220 0 +0.23(+0.01%)
Jun 06, 2017 2238 2248 2209 2220 0 -18.89(-0.84%)
Jun 05, 2017 2229 2253 2213 2238 0 +5.33(+0.24%)
Jun 02, 2017 2274 2287 2225 2233 0 -36.53(-1.61%)
Jun 01, 2017 2228 2277 2227 2270 0 +45.67(+2.05%)
May 31, 2017 2258 2262 2207 2224 0 -35.68(-1.58%)
May 30, 2017 2277 2286 2257 2260 0 -19.72(-0.87%)
May 26, 2017 2306 2307 2265 2279 0 -23.32(-1.01%)
May 25, 2017 2294 2319 2282 2303 0 +19.42(+0.85%)
May 24, 2017 2296 2311 2259 2283 0 -38.59(-1.66%)
May 23, 2017 2342 2352 2315 2322 0 -16.60(-0.71%)
May 22, 2017 2320 2350 2304 2338 0 +15.30(+0.66%)
May 19, 2017 2320 2345 2302 2323 0 +20.38(+0.89%)
May 18, 2017 2310 2325 2298 2303 0 -7.56(-0.33%)
May 17, 2017 2349 2357 2308 2310 0 -43.12(-1.83%)
May 16, 2017 2390 2395 2350 2353 0 -23.77(-1.00%)
May 15, 2017 2381 2394 2365 2377 0 -7.30(-0.31%)
May 12, 2017 2393 2399 2364 2385 0 -10.66(-0.45%)
May 11, 2017 2404 2418 2370 2395 0 -17.12(-0.71%)
May 10, 2017 2378 2423 2376 2412 0 +34.38(+1.45%)
May 09, 2017 2366 2400 2359 2378 0 +16.64(+0.70%)
May 08, 2017 2370 2383 2347 2361 0 -8.80(-0.37%)
May 05, 2017 2377 2388 2355 2370 0 -3.03(-0.13%)
May 04, 2017 2380 2399 2340 2373 0 -20.23(-0.85%)
May 03, 2017 2427 2450 2375 2393 0 -32.69(-1.35%)
May 02, 2017 2342 2448 2342 2426 0 +100.64(+4.33%)
May 01, 2017 2335 2351 2311 2325 0 -6.50(-0.28%)
Apr 28, 2017 2290 2350 2281 2332 0 +49.74(+2.18%)
Apr 27, 2017 2292 2308 2269 2282 0 -6.76(-0.30%)
Apr 26, 2017 2325 2378 2251 2289 0 -48.13(-2.06%)
Apr 25, 2017 2328 2348 2316 2337 0 +14.04(+0.60%)
Apr 24, 2017 2314 2332 2301 2323 0 +34.67(+1.52%)
Apr 21, 2017 2296 2302 2276 2288 0 -10.85(-0.47%)
Apr 20, 2017 2320 2324 2255 2299 0 -20.91(-0.90%)
Apr 19, 2017 2324 2342 2317 2320 0 +3.64(+0.16%)
Apr 18, 2017 2350 2351 2270 2316 0 -41.70(-1.77%)
Apr 17, 2017 2352 2368 2328 2358 0 -9.78(-0.41%)
Apr 13, 2017 2388 2393 2355 2368 0 -16.82(-0.71%)
Apr 12, 2017 2390 2394 2357 2385 0 -0.72(-0.03%)
Apr 11, 2017 2386 2401 2347 2386 0 -10.80(-0.45%)
Apr 10, 2017 2380 2408 2372 2396 0 +14.52(+0.61%)
Apr 07, 2017 2392 2394 2367 2382 0 -14.28(-0.60%)
Apr 06, 2017 2393 2404 2366 2396 0 +4.77(+0.20%)
Apr 05, 2017 2386 2449 2377 2391 0 +16.17(+0.68%)
Apr 04, 2017 2415 2419 2345 2375 0 -44.54(-1.84%)
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.