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 (%)
Jun 30, 2020 1668 1703 1625 1692 0 +11.23(+0.67%)
Jun 29, 2020 1647 1700 1618 1681 0 +56.94(+3.51%)
Jun 26, 2020 1648 1692 1607 1624 0 -24.75(-1.50%)
Jun 25, 2020 1619 1681 1601 1649 0 +19.42(+1.19%)
Jun 24, 2020 1706 1707 1623 1629 0 -110.58(-6.36%)
Jun 23, 2020 1774 1778 1719 1740 0 -11.84(-0.68%)
Jun 22, 2020 1754 1761 1705 1752 0 -9.83(-0.56%)
Jun 19, 2020 1817 1855 1744 1761 0 -19.62(-1.10%)
Jun 18, 2020 1750 1797 1703 1781 0 +14.71(+0.83%)
Jun 17, 2020 1867 1868 1759 1766 0 -93.90(-5.05%)
Jun 16, 2020 1893 1917 1804 1860 0 +28.83(+1.57%)
Jun 15, 2020 1684 1836 1660 1831 0 +91.93(+5.29%)
Jun 12, 2020 1801 1813 1689 1739 0 +10.80(+0.62%)
Jun 11, 2020 1790 1818 1681 1729 0 -135.89(-7.29%)
Jun 10, 2020 1982 1986 1863 1864 0 -127.01(-6.38%)
Jun 09, 2020 2066 2079 1953 1992 0 -44.98(-2.21%)
Jun 08, 2020 2008 2097 1998 2036 0 +54.52(+2.75%)
Jun 05, 2020 1920 2055 1917 1982 0 +109.51(+5.85%)
Jun 04, 2020 1870 1913 1848 1872 0 -26.34(-1.39%)
Jun 03, 2020 1917 1965 1896 1899 0 +4.79(+0.25%)
Jun 02, 2020 1903 1921 1874 1894 0 -6.38(-0.34%)
Jun 01, 2020 1907 1957 1874 1900 0 -14.11(-0.74%)
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%)
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.