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 (%)
Mar 31, 2011 1620 1637 1606 1623 0 +0.89(+0.05%)
Mar 30, 2011 1611 1629 1604 1623 0 +29.41(+1.85%)
Mar 29, 2011 1573 1600 1565 1593 0 +20.13(+1.28%)
Mar 28, 2011 1573 1583 1559 1573 0 +3.30(+0.21%)
Mar 25, 2011 1561 1598 1556 1570 0 +10.56(+0.68%)
Mar 24, 2011 1548 1565 1531 1559 0 +17.86(+1.16%)
Mar 23, 2011 1538 1557 1529 1541 0 +1.79(+0.12%)
Mar 22, 2011 1555 1564 1530 1539 0 -14.80(-0.95%)
Mar 21, 2011 1553 1560 1542 1554 0 +1.71(+0.11%)
Mar 18, 2011 1558 1571 1541 1553 0 +8.66(+0.56%)
Mar 17, 2011 1557 1570 1533 1544 0 -0.91(-0.06%)
Mar 16, 2011 1560 1588 1540 1545 0 -7.76(-0.50%)
Mar 15, 2011 1541 1565 1528 1553 0 +4.52(+0.29%)
Mar 14, 2011 1552 1571 1533 1548 0 -13.11(-0.84%)
Mar 11, 2011 1569 1580 1545 1561 0 -17.27(-1.09%)
Mar 10, 2011 1597 1603 1565 1578 0 -37.15(-2.30%)
Mar 09, 2011 1599 1632 1589 1616 0 +17.60(+1.10%)
Mar 08, 2011 1562 1612 1554 1598 0 +37.69(+2.42%)
Mar 07, 2011 1585 1590 1544 1560 0 -22.52(-1.42%)
Mar 04, 2011 1586 1599 1569 1583 0 -5.09(-0.32%)
Mar 03, 2011 1586 1601 1569 1588 0 +11.13(+0.71%)
Mar 02, 2011 1552 1585 1540 1577 0 +25.82(+1.66%)
Mar 01, 2011 1565 1586 1542 1551 0 -8.03(-0.52%)
Feb 28, 2011 1534 1591 1529 1559 0 +32.89(+2.16%)
Feb 25, 2011 1479 1545 1471 1526 0 +48.31(+3.27%)
Feb 24, 2011 1472 1499 1457 1478 0 +3.19(+0.22%)
Feb 23, 2011 1462 1488 1444 1475 0 +12.92(+0.88%)
Feb 22, 2011 1478 1490 1450 1462 0 -30.43(-2.04%)
Feb 18, 2011 1492 1492 1492 0 -13.70(-0.91%)
Feb 17, 2011 1500 1520 1488 1506 0 +1.63(+0.11%)
Feb 16, 2011 1490 1513 1480 1504 0 +18.85(+1.27%)
Feb 15, 2011 1481 1502 1478 1485 0 -0.47(-0.03%)
Feb 14, 2011 1466 1492 1455 1486 0 +19.61(+1.34%)
Feb 11, 2011 1456 1480 1443 1466 0 +4.82(+0.33%)
Feb 10, 2011 1470 1483 1442 1461 0 -17.09(-1.16%)
Feb 09, 2011 1477 1492 1456 1478 0 +0.28(+0.02%)
Feb 08, 2011 1454 1485 1448 1478 0 +49.17(+3.44%)
Feb 07, 2011 1423 1444 1414 1429 0 +8.06(+0.57%)
Feb 04, 2011 1423 1436 1406 1421 0 -0.54(-0.04%)
Feb 03, 2011 1403 1431 1385 1421 0 +13.39(+0.95%)
Feb 02, 2011 1390 1416 1385 1408 0 +9.94(+0.71%)
Feb 01, 2011 1401 1420 1388 1398 0 +8.17(+0.59%)
Jan 31, 2011 1387 1406 1377 1390 0 +4.39(+0.32%)
Jan 28, 2011 1410 1417 1376 1386 0 -22.72(-1.61%)
Jan 27, 2011 1414 1425 1399 1408 0 -6.54(-0.46%)
Jan 26, 2011 1403 1429 1391 1415 0 +12.04(+0.86%)
Jan 25, 2011 1386 1418 1381 1403 0 +11.02(+0.79%)
Jan 24, 2011 1384 1401 1374 1392 0 +7.41(+0.54%)
Jan 21, 2011 1426 1432 1379 1384 0 -33.71(-2.38%)
Jan 20, 2011 1419 1446 1399 1418 0 -5.87(-0.41%)
Jan 19, 2011 1474 1477 1408 1424 0 -59.19(-3.99%)
Jan 18, 2011 1483 1491 1464 1483 0 -2.36(-0.16%)
Jan 14, 2011 1486 1486 1486 0 -1.68(-0.11%)
Jan 13, 2011 1472 1503 1462 1487 0 +12.43(+0.84%)
Jan 12, 2011 1480 1489 1452 1475 0 +7.32(+0.50%)
Jan 11, 2011 1462 1484 1444 1467 0 +16.89(+1.16%)
Jan 10, 2011 1463 1476 1429 1451 0 -16.38(-1.12%)
Jan 07, 2011 1478 1486 1449 1467 0 -10.43(-0.71%)
Jan 06, 2011 1474 1488 1467 1477 0 +4.40(+0.30%)
Jan 05, 2011 1456 1483 1447 1473 0 +13.61(+0.93%)
Jan 04, 2011 1467 1483 1446 1459 0 -0.28(-0.02%)
Jan 03, 2011 1447 1476 1439 1460 0 +23.30(+1.62%)
Dec 31, 2010 1444 1456 1433 1436 0 -9.11(-0.63%)
Dec 30, 2010 1426 1457 1423 1445 0 +18.57(+1.30%)
Dec 29, 2010 1419 1435 1412 1427 0 +7.71(+0.54%)
Dec 28, 2010 1421 1436 1409 1419 0 -4.28(-0.30%)
Dec 27, 2010 1424 1434 1407 1423 0 -9.75(-0.68%)
Dec 23, 2010 1440 1452 1426 1433 0 -10.30(-0.71%)
Dec 22, 2010 1430 1455 1424 1443 0 +2.31(+0.16%)
Dec 21, 2010 1432 1455 1424 1441 0 +12.13(+0.85%)
Dec 20, 2010 1434 1443 1417 1429 0 -6.67(-0.46%)
Dec 17, 2010 1439 1453 1417 1436 0 -5.10(-0.35%)
Dec 16, 2010 1407 1446 1401 1441 0 +32.57(+2.31%)
Dec 15, 2010 1383 1424 1377 1408 0 +22.36(+1.61%)
Dec 14, 2010 1362 1401 1359 1386 0 -16.48(-1.18%)
Dec 10, 2010 1251 1446 1324 1402 0 +158.69(+12.76%)
Dec 09, 2010 1242 1253 1232 1244 0 +5.07(+0.41%)
Dec 08, 2010 1229 1248 1224 1239 0 +7.25(+0.59%)
Dec 07, 2010 1237 1249 1226 1231 0 +1.72(+0.14%)
Dec 06, 2010 1240 1245 1220 1230 0 -16.13(-1.29%)
Dec 03, 2010 1242 1253 1224 1246 0 -1.30(-0.10%)
Dec 02, 2010 1227 1251 1221 1247 0 +19.47(+1.59%)
Dec 01, 2010 1241 1255 1218 1228 0 -2.82(-0.23%)
Nov 30, 2010 1226 1242 1215 1230 0 -9.21(-0.74%)
Nov 29, 2010 1226 1250 1212 1240 0 +6.48(+0.53%)
Nov 26, 2010 1234 1243 1225 1233 0 -8.58(-0.69%)
Nov 24, 2010 1234 1242 1242 1242 0 +15.74(+1.28%)
Nov 23, 2010 1220 1233 1207 1226 0 -4.77(-0.39%)
Nov 22, 2010 1231 1241 1219 1231 0 -3.14(-0.25%)
Nov 19, 2010 1233 1245 1223 1234 0 -0.97(-0.08%)
Nov 18, 2010 1237 1253 1223 1235 0 +8.21(+0.67%)
Nov 17, 2010 1233 1244 1219 1227 0 -3.36(-0.27%)
Nov 16, 2010 1239 1254 1220 1230 0 -17.93(-1.44%)
Nov 15, 2010 1255 1259 1240 1248 0 +0.99(+0.08%)
Nov 12, 2010 1255 1273 1236 1247 0 -14.98(-1.19%)
Nov 11, 2010 1246 1267 1238 1262 0 +3.91(+0.31%)
Nov 10, 2010 1236 1261 1226 1258 0 +21.82(+1.77%)
Nov 09, 2010 1257 1261 1230 1236 0 -11.17(-0.90%)
Nov 08, 2010 1246 1265 1236 1247 0 +4.94(+0.40%)
Nov 05, 2010 1230 1251 1224 1242 0 +15.20(+1.24%)
Nov 04, 2010 1206 1236 1198 1227 0 +35.04(+2.94%)
Nov 03, 2010 1199 1213 1172 1192 0 -6.01(-0.50%)
Nov 02, 2010 1183 1202 1167 1198 0 +13.89(+1.17%)
Nov 01, 2010 1203 1222 1171 1184 0 -13.19(-1.10%)
Oct 29, 2010 1179 1208 1170 1198 0 +11.03(+0.93%)
Oct 28, 2010 1174 1228 1158 1186 0 +22.78(+1.96%)
Oct 27, 2010 1161 1180 1145 1164 0 -7.01(-0.60%)
Oct 25, 2010 1181 1193 1161 1171 0 +30.46(+2.67%)
Oct 23, 2010 1138 1159 938.51 1140 0 -35.63(-3.03%)
Oct 22, 2010 1166 1187 1161 1176 0 +10.73(+0.92%)
Oct 21, 2010 1170 1182 1151 1165 0 -3.31(-0.28%)
Oct 20, 2010 1159 1189 1152 1168 0 +13.30(+1.15%)
Oct 19, 2010 1184 1194 1149 1155 0 -45.03(-3.75%)
Oct 18, 2010 1181 1204 1182 1200 0 +17.03(+1.44%)
Oct 15, 2010 1191 1202 1170 1183 0 +4.59(+0.39%)
Oct 14, 2010 1201 1209 1166 1179 0 -22.80(-1.90%)
Oct 13, 2010 1205 1218 1183 1201 0 +0.45(+0.04%)
Oct 12, 2010 1197 1210 1181 1201 0 -1.16(-0.10%)
Oct 11, 2010 1200 1218 1187 1202 0 +0.22(+0.02%)
Oct 08, 2010 1198 1208 1169 1202 0 +25.14(+2.14%)
Oct 07, 2010 1185 1194 1167 1177 0 -3.81(-0.32%)
Oct 06, 2010 1177 1190 1168 1181 0 -1.18(-0.10%)
Oct 05, 2010 1173 1195 1160 1182 0 +16.27(+1.40%)
Oct 04, 2010 1174 1195 1160 1165 0 -11.23(-0.95%)
Oct 01, 2010 1177 1207 1163 1177 0 -16.95(-1.42%)
Sep 30, 2010 1193 1227 1176 1194 0 +2.56(+0.21%)
Sep 29, 2010 1159 1205 1153 1191 0 +25.01(+2.14%)
Sep 28, 2010 1161 1173 1144 1166 0 +1.98(+0.17%)
Sep 27, 2010 1143 1172 1133 1164 0 +17.99(+1.57%)
Sep 24, 2010 1147 1159 1133 1146 0 +13.53(+1.19%)
Sep 23, 2010 1134 1158 1125 1133 0 -17.37(-1.51%)
Sep 22, 2010 1142 1161 1131 1150 0 +2.34(+0.20%)
Sep 21, 2010 1168 1179 1144 1148 0 -19.49(-1.67%)
Sep 20, 2010 1142 1180 1136 1167 0 +27.70(+2.43%)
Sep 17, 2010 1135 1160 1123 1139 0 -11.09(-0.96%)
Sep 15, 2010 1106 1161 1099 1150 0 +40.22(+3.62%)
Sep 14, 2010 1097 1123 1077 1110 0 +8.54(+0.78%)
Sep 13, 2010 1113 1119 1090 1102 0 -2.37(-0.21%)
Sep 10, 2010 1101 1113 1087 1104 0 +2.46(+0.22%)
Sep 09, 2010 1070 1112 1068 1102 0 +38.65(+3.64%)
Sep 08, 2010 1063 1079 1054 1063 0 -0.89(-0.08%)
Sep 07, 2010 1072 1079 1053 1064 0 -16.90(-1.56%)
Sep 03, 2010 1081 1081 1081 0 +17.32(+1.63%)
Sep 02, 2010 1038 1069 1029 1063 0 +24.38(+2.35%)
Sep 01, 2010 1007 1046 998.79 1039 0 +41.86(+4.20%)
Aug 31, 2010 994.50 1010 982.49 997.19 0 -4.29(-0.43%)
Aug 30, 2010 1014 1025 998.69 1001 0 -11.81(-1.17%)
Aug 27, 2010 1015 1024 989.52 1013 0 +3.95(+0.39%)
Aug 26, 2010 1035 1047 1002 1009 0 -29.32(-2.82%)
Aug 25, 2010 1012 1045 1008 1039 0 +17.75(+1.74%)
Aug 24, 2010 1039 1045 1013 1021 0 -32.94(-3.13%)
Aug 23, 2010 1079 1091 1050 1054 0 -23.58(-2.19%)
Aug 20, 2010 1072 1086 1057 1077 0 +0.84(+0.08%)
Aug 19, 2010 1097 1106 1073 1077 0 -30.66(-2.77%)
Aug 18, 2010 1106 1117 1086 1107 0 -1.45(-0.13%)
Aug 17, 2010 1101 1123 1091 1109 0 +15.50(+1.42%)
Aug 16, 2010 1090 1106 1078 1093 0 -5.19(-0.47%)
Aug 13, 2010 1096 1114 1090 1098 0 -7.70(-0.70%)
Aug 12, 2010 1099 1123 1090 1106 0 -10.80(-0.97%)
Aug 11, 2010 1148 1155 1112 1117 0 -51.94(-4.44%)
Aug 10, 2010 1166 1184 1156 1169 0 -12.18(-1.03%)
Aug 09, 2010 1169 1187 1160 1181 0 +15.91(+1.37%)
Aug 06, 2010 1157 1173 1140 1165 0 -4.05(-0.35%)
Aug 05, 2010 1181 1199 1161 1169 0 -12.77(-1.08%)
Aug 04, 2010 1135 1210 1132 1182 0 +45.93(+4.04%)
Aug 03, 2010 1123 1154 1098 1136 0 +6.68(+0.59%)
Aug 02, 2010 1171 1191 1120 1129 0 -20.87(-1.81%)
Jul 30, 2010 1144 1157 1086 1150 0 +49.85(+4.53%)
Jul 29, 2010 1122 1140 1088 1100 0 -9.25(-0.83%)
Jul 28, 2010 1131 1147 1105 1110 0 -29.65(-2.60%)
Jul 27, 2010 1132 1167 1121 1139 0 +0.22(+0.02%)
Jul 26, 2010 1106 1148 1096 1139 0 +38.76(+3.52%)
Jul 23, 2010 1082 1111 1078 1100 0 +12.91(+1.19%)
Jul 22, 2010 1101 1122 1080 1087 0 -0.97(-0.09%)
Jul 21, 2010 1147 1149 1082 1088 0 -51.25(-4.50%)
Jul 20, 2010 1129 1148 1117 1140 0 -2.56(-0.22%)
Jul 19, 2010 1149 1170 1131 1142 0 -7.63(-0.66%)
Jul 16, 2010 1155 1192 1146 1150 0 -37.97(-3.20%)
Jul 15, 2010 1178 1198 1163 1188 0 +9.35(+0.79%)
Jul 14, 2010 1162 1192 1153 1178 0 +11.38(+0.98%)
Jul 13, 2010 1162 1176 1149 1167 0 +17.04(+1.48%)
Jul 12, 2010 1156 1166 1137 1150 0 -10.71(-0.92%)
Jul 09, 2010 1159 1176 1145 1161 0 -2.97(-0.26%)
Jul 08, 2010 1155 1181 1145 1164 0 +18.30(+1.60%)
Jul 07, 2010 1132 1151 1121 1145 0 +12.31(+1.09%)
Jul 06, 2010 1138 1165 1121 1133 0 +9.29(+0.83%)
Jul 02, 2010 1128 1155 1112 1124 0 -21.53(-1.88%)
Jul 01, 2010 1181 1190 1113 1145 0 -36.06(-3.05%)
Jun 30, 2010 1190 1209 1175 1181 0 -11.35(-0.95%)
Jun 29, 2010 1200 1212 1179 1193 0 -50.88(-4.09%)
Jun 25, 2010 1241 1254 1219 1244 0 +13.87(+1.13%)
Jun 24, 2010 1248 1264 1221 1230 0 -14.69(-1.18%)
Jun 23, 2010 1226 1262 1212 1244 0 +15.45(+1.26%)
Jun 22, 2010 1253 1270 1223 1229 0 -24.97(-1.99%)
Jun 21, 2010 1313 1320 1247 1254 0 -46.82(-3.60%)
Jun 18, 2010 1301 1330 1293 1301 0 -25.05(-1.89%)
Jun 17, 2010 1345 1356 1316 1326 0 -19.28(-1.43%)
Jun 16, 2010 1352 1364 1333 1345 0 -16.81(-1.23%)
Jun 15, 2010 1350 1369 1337 1362 0 +28.77(+2.16%)
Jun 14, 2010 1336 1359 1324 1333 0 +7.86(+0.59%)
Jun 11, 2010 1305 1332 1296 1325 0 +3.89(+0.29%)
Jun 10, 2010 1310 1324 1294 1321 0 +37.21(+2.90%)
Jun 09, 2010 1292 1321 1277 1284 0 -0.05(-0.00%)
Jun 08, 2010 1315 1327 1264 1284 0 -32.93(-2.50%)
Jun 07, 2010 1333 1361 1299 1317 0 -9.40(-0.71%)
Jun 04, 2010 1330 1386 1319 1326 0 -60.28(-4.35%)
Jun 03, 2010 1371 1396 1351 1387 0 +17.09(+1.25%)
Jun 02, 2010 1327 1375 1322 1370 0 +53.83(+4.09%)
Jun 01, 2010 1370 1391 1313 1316 0 -74.35(-5.35%)
May 28, 2010 1390 1390 1390 0 -19.89(-1.41%)
May 27, 2010 1385 1416 1379 1410 0 +50.86(+3.74%)
May 26, 2010 1348 1387 1340 1359 0 +19.19(+1.43%)
May 25, 2010 1321 1347 1303 1340 0 -13.97(-1.03%)
May 24, 2010 1358 1386 1337 1354 0 -1.62(-0.12%)
May 21, 2010 1323 1376 1302 1356 0 +15.94(+1.19%)
May 20, 2010 1338 1369 1334 1340 0 -43.62(-3.15%)
May 19, 2010 1379 1401 1364 1383 0 -5.00(-0.36%)
May 18, 2010 1410 1426 1375 1388 0 -15.46(-1.10%)
May 17, 2010 1413 1433 1359 1404 0 +27.78(+2.02%)
May 14, 2010 1377 1408 1341 1376 0 -2.90(-0.21%)
May 13, 2010 1389 1418 1374 1379 0 -9.94(-0.72%)
May 12, 2010 1374 1400 1358 1389 0 +20.86(+1.52%)
May 11, 2010 1369 1384 1354 1368 0 +5.19(+0.38%)
May 10, 2010 1349 1368 1338 1363 0 +69.97(+5.41%)
May 07, 2010 1317 1340 1275 1293 0 -25.93(-1.97%)
May 06, 2010 1337 1375 1242 1319 0 -23.40(-1.74%)
May 05, 2010 1355 1382 1335 1342 0 -21.18(-1.55%)
May 04, 2010 1398 1406 1353 1363 0 -57.42(-4.04%)
May 03, 2010 1410 1435 1396 1421 0 +17.16(+1.22%)
Apr 30, 2010 1434 1452 1398 1404 0 -30.47(-2.12%)
Apr 29, 2010 1398 1441 1392 1434 0 +41.86(+3.01%)
Apr 28, 2010 1390 1409 1378 1392 0 +6.93(+0.50%)
Apr 27, 2010 1383 1430 1367 1385 0 +8.57(+0.62%)
Apr 26, 2010 1401 1409 1371 1377 0 -28.38(-2.02%)
Apr 23, 2010 1406 1426 1381 1405 0 +6.52(+0.47%)
Apr 22, 2010 1372 1407 1357 1399 0 +17.31(+1.25%)
Apr 21, 2010 1401 1418 1372 1381 0 -24.52(-1.74%)
Apr 20, 2010 1361 1417 1349 1406 0 +56.47(+4.19%)
Apr 19, 2010 1330 1361 1321 1349 0 +16.41(+1.23%)
Apr 16, 2010 1339 1353 1304 1333 0 -11.94(-0.89%)
Apr 15, 2010 1344 1357 1331 1345 0 -2.35(-0.17%)
Apr 14, 2010 1363 1370 1338 1347 0 -12.52(-0.92%)
Apr 13, 2010 1370 1379 1344 1360 0 -12.21(-0.89%)
Apr 12, 2010 1362 1385 1359 1372 0 +10.04(+0.74%)
Apr 09, 2010 1368 1382 1352 1362 0 -4.11(-0.30%)
Apr 08, 2010 1349 1372 1328 1366 0 +9.99(+0.74%)
Apr 07, 2010 1354 1364 1330 1356 0 -0.29(-0.02%)
Apr 06, 2010 1348 1369 1342 1356 0 -11.70(-0.86%)
Apr 05, 2010 1357 1374 1344 1368 0 +13.50(+1.00%)
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.