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 (%)
Jul 31, 2012 1184 1197 1174 1181 0 -8.77(-0.74%)
Jul 30, 2012 1200 1211 1176 1190 0 -13.74(-1.14%)
Jul 27, 2012 1162 1210 1145 1204 0 +44.40(+3.83%)
Jul 26, 2012 1192 1198 1126 1160 0 -13.40(-1.14%)
Jul 25, 2012 1174 1183 1153 1173 0 -2.32(-0.20%)
Jul 24, 2012 1197 1212 1159 1175 0 -31.47(-2.61%)
Jul 23, 2012 1226 1231 1194 1207 0 -39.91(-3.20%)
Jul 20, 2012 1250 1265 1236 1247 0 -11.52(-0.92%)
Jul 19, 2012 1275 1281 1249 1258 0 -12.60(-0.99%)
Jul 18, 2012 1269 1289 1250 1271 0 -10.88(-0.85%)
Jul 17, 2012 1291 1299 1262 1282 0 -5.75(-0.45%)
Jul 16, 2012 1292 1298 1267 1287 0 -8.01(-0.62%)
Jul 14, 2012 1274 1302 1269 1295 0 +0.00(+0.00%)
Jul 13, 2012 1274 1302 1269 1295 0 +25.40(+2.00%)
Jul 12, 2012 1275 1281 1248 1270 0 -14.00(-1.09%)
Jul 11, 2012 1280 1296 1268 1284 0 +5.77(+0.45%)
Jul 10, 2012 1300 1309 1269 1278 0 -14.07(-1.09%)
Jul 09, 2012 1287 1303 1275 1292 0 +7.27(+0.57%)
Jul 06, 2012 1274 1305 1270 1285 0 -4.13(-0.32%)
Jul 05, 2012 1285 1302 1268 1289 0 -2.34(-0.18%)
Jul 03, 2012 1292 1292 1292 0 -15.41(-1.18%)
Jul 02, 2012 1321 1325 1293 1307 0 -8.61(-0.65%)
Jun 30, 2012 1316 1338 1299 1316 0 -0.66(-0.05%)
Jun 29, 2012 1316 1338 1299 1316 0 +20.62(+1.59%)
Jun 28, 2012 1204 1339 1195 1296 0 +84.07(+6.94%)
Jun 27, 2012 1200 1222 1196 1212 0 +13.32(+1.11%)
Jun 26, 2012 1175 1205 1162 1198 0 +23.95(+2.04%)
Jun 25, 2012 1193 1202 1166 1174 0 -34.01(-2.81%)
Jun 22, 2012 1194 1219 1187 1208 0 +19.65(+1.65%)
Jun 21, 2012 1229 1233 1184 1189 0 -39.85(-3.24%)
Jun 20, 2012 1212 1242 1205 1228 0 +14.79(+1.22%)
Jun 19, 2012 1196 1224 1190 1214 0 +20.79(+1.74%)
Jun 18, 2012 1171 1199 1163 1193 0 +16.85(+1.43%)
Jun 15, 2012 1177 1191 1163 1176 0 +3.47(+0.30%)
Jun 14, 2012 1159 1185 1154 1173 0 +14.68(+1.27%)
Jun 13, 2012 1172 1183 1151 1158 0 -17.71(-1.51%)
Jun 12, 2012 1186 1193 1162 1176 0 -1.18(-0.10%)
Jun 11, 2012 1186 1205 1168 1177 0 +15.66(+1.35%)
Jun 08, 2012 1135 1173 1126 1161 0 +21.99(+1.93%)
Jun 07, 2012 1165 1173 1134 1139 0 -12.74(-1.11%)
Jun 06, 2012 1126 1156 1117 1152 0 +34.63(+3.10%)
Jun 05, 2012 1090 1122 1086 1117 0 +22.30(+2.04%)
Jun 04, 2012 1107 1117 1085 1095 0 -5.35(-0.49%)
Jun 02, 2012 1119 1135 1094 1100 0 +0.00(+0.00%)
Jun 01, 2012 1119 1135 1094 1100 0 -41.78(-3.66%)
May 31, 2012 1151 1158 1122 1142 0 -8.98(-0.78%)
May 30, 2012 1168 1174 1143 1151 0 -27.31(-2.32%)
May 29, 2012 1164 1185 1153 1178 0 +19.86(+1.71%)
May 25, 2012 1158 1158 1158 0 +1.89(+0.16%)
May 24, 2012 1139 1171 1132 1157 0 +20.81(+1.83%)
May 23, 2012 1121 1140 1108 1136 0 +7.49(+0.66%)
May 22, 2012 1120 1151 1117 1128 0 +7.89(+0.70%)
May 21, 2012 1110 1126 1094 1120 0 +12.23(+1.10%)
May 18, 2012 1126 1135 1100 1108 0 -16.28(-1.45%)
May 17, 2012 1146 1155 1121 1124 0 -22.13(-1.93%)
May 16, 2012 1152 1169 1135 1147 0 -0.87(-0.08%)
May 15, 2012 1165 1172 1140 1147 0 -17.73(-1.52%)
May 14, 2012 1168 1180 1158 1165 0 -14.90(-1.26%)
May 11, 2012 1189 1204 1177 1180 0 -18.64(-1.55%)
May 10, 2012 1206 1220 1191 1199 0 +2.58(+0.22%)
May 09, 2012 1193 1207 1176 1196 0 -12.67(-1.05%)
May 08, 2012 1195 1214 1169 1209 0 +5.52(+0.46%)
May 07, 2012 1203 1216 1192 1203 0 -3.03(-0.25%)
May 04, 2012 1219 1223 1190 1206 0 -19.26(-1.57%)
May 03, 2012 1250 1251 1219 1226 0 -21.70(-1.74%)
May 02, 2012 1259 1269 1240 1247 0 -19.51(-1.54%)
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.