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 29, 2020 1935 1942 1873 1914 0 -32.48(-1.67%)
May 28, 2020 2035 2036 1931 1947 0 -62.05(-3.09%)
May 27, 2020 1972 2021 1945 2009 0 +74.16(+3.83%)
May 26, 2020 1957 1996 1923 1935 0 +41.65(+2.20%)
May 22, 2020 1927 1930 1840 1893 0 -27.31(-1.42%)
May 21, 2020 1869 1932 1854 1921 0 +41.53(+2.21%)
May 20, 2020 1845 1891 1823 1879 0 +51.82(+2.84%)
May 19, 2020 1808 1863 1769 1827 0 +5.47(+0.30%)
May 18, 2020 1748 1842 1748 1822 0 +140.91(+8.38%)
May 15, 2020 1653 1699 1641 1681 0 +22.04(+1.33%)
May 14, 2020 1640 1664 1570 1659 0 -7.59(-0.46%)
May 13, 2020 1692 1710 1634 1666 0 -32.95(-1.94%)
May 12, 2020 1802 1821 1699 1699 0 -89.13(-4.98%)
May 11, 2020 1829 1831 1774 1788 0 -63.30(-3.42%)
May 08, 2020 1791 1858 1774 1852 0 +99.83(+5.70%)
May 07, 2020 1765 1816 1747 1752 0 +13.71(+0.79%)
May 06, 2020 1854 1862 1731 1738 0 -111.01(-6.00%)
May 05, 2020 1823 1900 1821 1849 0 +61.09(+3.42%)
May 04, 2020 1774 1802 1735 1788 0 -8.42(-0.47%)
May 01, 2020 1868 1880 1767 1797 0 -119.41(-6.23%)
Apr 30, 2020 1959 1980 1913 1916 0 -91.89(-4.58%)
Apr 29, 2020 1934 2065 1926 2008 0 +83.15(+4.32%)
Apr 28, 2020 1890 1980 1854 1925 0 +6.27(+0.33%)
Apr 27, 2020 1884 1944 1876 1918 0 +62.45(+3.36%)
Apr 24, 2020 1861 1881 1815 1856 0 +10.56(+0.57%)
Apr 23, 2020 1807 1884 1788 1845 0 +54.79(+3.06%)
Apr 22, 2020 1832 1862 1787 1791 0 +5.15(+0.29%)
Apr 21, 2020 1815 1888 1780 1785 0 -92.98(-4.95%)
Apr 20, 2020 1918 1947 1867 1878 0 -88.17(-4.48%)
Apr 17, 2020 1923 1979 1904 1967 0 +112.63(+6.08%)
Apr 16, 2020 1882 1897 1806 1854 0 -27.68(-1.47%)
Apr 15, 2020 1865 1911 1847 1882 0 -78.80(-4.02%)
Apr 14, 2020 1876 1967 1866 1960 0 +126.73(+6.91%)
Apr 13, 2020 1891 1905 1791 1834 0 -79.86(-4.17%)
Apr 09, 2020 1973 2028 1892 1914 0 -38.35(-1.96%)
Apr 08, 2020 1810 2007 1809 1952 0 +165.00(+9.23%)
Apr 07, 2020 1852 1890 1772 1787 0 +32.95(+1.88%)
Apr 06, 2020 1638 1776 1625 1754 0 +197.92(+12.72%)
Apr 03, 2020 1614 1640 1519 1556 0 -64.65(-3.99%)
Apr 02, 2020 1560 1725 1547 1621 0 +17.10(+1.07%)
Apr 01, 2020 1711 1745 1577 1604 0 -203.45(-11.26%)
Mar 31, 2020 1840 1877 1756 1807 0 -23.68(-1.29%)
Mar 30, 2020 1634 1836 1620 1831 0 +199.92(+12.26%)
Mar 27, 2020 1638 1693 1581 1631 0 -61.85(-3.65%)
Mar 26, 2020 1671 1823 1600 1693 0 +60.65(+3.72%)
Mar 25, 2020 1463 1736 1413 1632 0 +184.87(+12.77%)
Mar 24, 2020 1414 1462 1343 1447 0 +127.25(+9.64%)
Mar 23, 2020 1377 1498 1301 1320 0 -58.01(-4.21%)
Mar 20, 2020 1586 1652 1345 1378 0 -173.63(-11.19%)
Mar 19, 2020 1223 1568 1193 1552 0 +310.58(+25.03%)
Mar 18, 2020 1374 1376 1205 1241 0 -233.22(-15.82%)
Mar 17, 2020 1520 1552 1411 1474 0 -11.54(-0.78%)
Mar 16, 2020 1734 1760 1485 1486 0 -416.88(-21.91%)
Mar 13, 2020 1913 1926 1768 1903 0 +90.67(+5.00%)
Mar 12, 2020 1858 1901 1770 1812 0 -194.25(-9.68%)
Mar 11, 2020 2131 2133 1963 2006 0 -178.84(-8.18%)
Mar 10, 2020 2157 2200 2073 2185 0 +88.40(+4.22%)
Mar 09, 2020 2225 2225 2067 2097 0 -222.85(-9.61%)
Mar 06, 2020 2279 2336 2242 2319 0 -38.19(-1.62%)
Mar 05, 2020 2349 2387 2295 2358 0 -66.12(-2.73%)
Mar 04, 2020 2383 2443 2365 2424 0 +120.17(+5.22%)
Mar 03, 2020 2405 2474 2287 2304 0 -110.78(-4.59%)
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.