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, 2019 2221 2235 2195 2222 0 -10.66(-0.48%)
May 30, 2019 2229 2248 2216 2233 0 +5.22(+0.23%)
May 29, 2019 2265 2265 2222 2228 0 -45.19(-1.99%)
May 28, 2019 2279 2295 2271 2273 0 -10.02(-0.44%)
May 24, 2019 2275 2295 2267 2283 0 +0.40(+0.02%)
May 23, 2019 2309 2312 2266 2282 0 -39.58(-1.70%)
May 22, 2019 2308 2324 2299 2322 0 +9.70(+0.42%)
May 21, 2019 2290 2328 2286 2312 0 +24.50(+1.07%)
May 20, 2019 2256 2292 2248 2288 0 +21.86(+0.96%)
May 17, 2019 2249 2288 2246 2266 0 +1.13(+0.05%)
May 16, 2019 2271 2296 2259 2265 0 -3.78(-0.17%)
May 15, 2019 2267 2284 2246 2268 0 -9.95(-0.44%)
May 14, 2019 2270 2294 2262 2278 0 +11.52(+0.51%)
May 13, 2019 2253 2274 2241 2267 0 -17.42(-0.76%)
May 10, 2019 2290 2304 2241 2284 0 -2.01(-0.09%)
May 09, 2019 2267 2294 2259 2286 0 +13.04(+0.57%)
May 08, 2019 2279 2292 2259 2273 0 -7.92(-0.35%)
May 07, 2019 2305 2319 2266 2281 0 -28.39(-1.23%)
May 06, 2019 2259 2321 2258 2310 0 +23.61(+1.03%)
May 03, 2019 2306 2315 2277 2286 0 -11.14(-0.48%)
May 02, 2019 2307 2309 2281 2297 0 -15.92(-0.69%)
May 01, 2019 2339 2355 2304 2313 0 -30.85(-1.32%)
Apr 30, 2019 2358 2365 2317 2344 0 -6.27(-0.27%)
Apr 29, 2019 2371 2386 2316 2350 0 -32.41(-1.36%)
Apr 26, 2019 2375 2387 2300 2383 0 -35.23(-1.46%)
Apr 25, 2019 2385 2437 2368 2418 0 +22.42(+0.94%)
Apr 24, 2019 2359 2441 2359 2395 0 +35.55(+1.51%)
Apr 23, 2019 2285 2384 2279 2360 0 +79.00(+3.46%)
Apr 22, 2019 2305 2327 2266 2281 0 -25.15(-1.09%)
Apr 18, 2019 2277 2309 2260 2306 0 +28.89(+1.27%)
Apr 17, 2019 2334 2337 2247 2277 0 -54.30(-2.33%)
Apr 16, 2019 2446 2446 2316 2331 0 -97.22(-4.00%)
Apr 15, 2019 2430 2438 2418 2429 0 -1.28(-0.05%)
Apr 12, 2019 2441 2456 2421 2430 0 +2.60(+0.11%)
Apr 11, 2019 2469 2470 2425 2427 0 -32.45(-1.32%)
Apr 10, 2019 2451 2471 2449 2460 0 +9.49(+0.39%)
Apr 09, 2019 2428 2454 2425 2450 0 +12.24(+0.50%)
Apr 08, 2019 2467 2468 2433 2438 0 -26.02(-1.06%)
Apr 05, 2019 2459 2471 2457 2464 0 +11.66(+0.48%)
Apr 04, 2019 2461 2467 2446 2452 0 -4.61(-0.19%)
Apr 03, 2019 2463 2471 2446 2457 0 +7.81(+0.32%)
Apr 02, 2019 2462 2469 2437 2449 0 -17.34(-0.70%)
Apr 01, 2019 2467 2482 2462 2467 0 +16.50(+0.67%)
Mar 29, 2019 2461 2463 2441 2450 0 +1.98(+0.08%)
Mar 28, 2019 2443 2454 2435 2448 0 +9.56(+0.39%)
Mar 27, 2019 2456 2470 2428 2439 0 -24.09(-0.98%)
Mar 26, 2019 2471 2486 2452 2463 0 -4.86(-0.20%)
Mar 25, 2019 2476 2485 2458 2467 0 -15.97(-0.64%)
Mar 22, 2019 2489 2512 2483 2483 0 -23.46(-0.94%)
Mar 21, 2019 2451 2513 2443 2507 0 +38.96(+1.58%)
Mar 20, 2019 2487 2497 2460 2468 0 -19.11(-0.77%)
Mar 19, 2019 2495 2505 2470 2487 0 -4.09(-0.16%)
Mar 18, 2019 2470 2495 2470 2491 0 +23.48(+0.95%)
Mar 15, 2019 2469 2482 2456 2468 0 -3.59(-0.15%)
Mar 14, 2019 2457 2487 2447 2471 0 +17.73(+0.72%)
Mar 13, 2019 2437 2463 2423 2454 0 +26.07(+1.07%)
Mar 12, 2019 2415 2439 2404 2427 0 +19.89(+0.83%)
Mar 11, 2019 2411 2422 2386 2408 0 +7.71(+0.32%)
Mar 08, 2019 2397 2404 2376 2400 0 -8.47(-0.35%)
Mar 07, 2019 2454 2470 2397 2408 0 -48.80(-1.99%)
Mar 06, 2019 2526 2532 2455 2457 0 -69.32(-2.74%)
Mar 05, 2019 2539 2552 2508 2526 0 +1.71(+0.07%)
Mar 04, 2019 2548 2557 2504 2525 0 -51.26(-1.99%)
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.