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 (%)
May 31, 2018 2147 2147 2092 2103 0 -43.83(-2.04%)
May 30, 2018 2121 2162 2116 2147 0 +31.23(+1.48%)
May 29, 2018 2124 2130 2099 2115 0 -19.48(-0.91%)
May 25, 2018 2135 2135 2135 2135 0 +9.29(+0.44%)
May 24, 2018 2137 2146 2109 2126 0 -11.92(-0.56%)
May 23, 2018 2171 2179 2116 2137 0 -40.34(-1.85%)
May 22, 2018 2190 2203 2175 2178 0 -5.58(-0.26%)
May 21, 2018 2183 2203 2174 2183 0 +14.58(+0.67%)
May 18, 2018 2185 2193 2164 2169 0 -12.91(-0.59%)
May 17, 2018 2175 2207 2168 2182 0 +6.16(+0.28%)
May 16, 2018 2162 2191 2154 2176 0 +17.05(+0.79%)
May 15, 2018 2169 2177 2150 2158 0 -18.45(-0.85%)
May 14, 2018 2173 2182 2167 2177 0 +7.52(+0.35%)
May 11, 2018 2161 2179 2147 2169 0 +5.24(+0.24%)
May 10, 2018 2162 2179 2140 2164 0 +11.03(+0.51%)
May 09, 2018 2120 2158 2109 2153 0 +29.84(+1.41%)
May 08, 2018 2154 2170 2114 2123 0 -33.95(-1.57%)
May 07, 2018 2162 2180 2139 2157 0 +0.29(+0.01%)
May 04, 2018 2143 2174 2122 2157 0 +21.60(+1.01%)
May 03, 2018 2136 2151 2094 2135 0 -11.00(-0.51%)
May 02, 2018 2074 2163 2073 2146 0 +78.94(+3.82%)
May 01, 2018 2058 2074 2022 2067 0 +14.08(+0.69%)
Apr 30, 2018 2064 2077 2048 2053 0 -9.26(-0.45%)
Apr 27, 2018 2060 2076 2039 2063 0 -5.35(-0.26%)
Apr 26, 2018 2050 2088 2011 2068 0 -117.84(-5.39%)
Apr 25, 2018 2159 2189 2126 2186 0 +28.36(+1.31%)
Apr 24, 2018 2158 2183 2140 2157 0 +11.26(+0.52%)
Apr 23, 2018 2164 2169 2116 2146 0 -15.30(-0.71%)
Apr 20, 2018 2183 2196 2152 2161 0 -19.69(-0.90%)
Apr 19, 2018 2179 2200 2158 2181 0 +1.55(+0.07%)
Apr 18, 2018 2174 2206 2163 2180 0 +15.24(+0.70%)
Apr 17, 2018 2164 2182 2139 2164 0 +7.76(+0.36%)
Apr 16, 2018 2153 2167 2129 2157 0 +15.87(+0.74%)
Apr 13, 2018 2152 2155 2120 2141 0 -4.28(-0.20%)
Apr 12, 2018 2141 2161 2122 2145 0 +13.43(+0.63%)
Apr 11, 2018 2124 2153 2110 2132 0 -8.11(-0.38%)
Apr 10, 2018 2154 2164 2132 2140 0 +11.08(+0.52%)
Apr 09, 2018 2126 2158 2121 2129 0 +10.18(+0.48%)
Apr 06, 2018 2160 2167 2102 2118 0 -57.61(-2.65%)
Apr 05, 2018 2140 2193 2130 2176 0 +45.19(+2.12%)
Apr 04, 2018 2085 2136 2083 2131 0 +27.31(+1.30%)
Apr 03, 2018 2082 2110 2063 2104 0 +28.95(+1.40%)
Apr 02, 2018 2113 2131 2055 2075 0 -37.72(-1.79%)
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%)
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.