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 (%)
Jan 14, 2021 2552 2584 2500 2523 0 -13.82(-0.54%)
Jan 13, 2021 2575 2591 2506 2537 0 -34.89(-1.36%)
Dec 23, 2020 2566 2589 2554 2572 0 +28.15(+1.11%)
Dec 22, 2020 2556 2573 2521 2544 0 -0.89(-0.03%)
Dec 21, 2020 2533 2559 2490 2545 0 -28.57(-1.11%)
Dec 18, 2020 2619 2633 2558 2573 0 -48.49(-1.85%)
Dec 17, 2020 2601 2634 2585 2622 0 +35.19(+1.36%)
Dec 16, 2020 2546 2610 2537 2587 0 +32.70(+1.28%)
Dec 15, 2020 2562 2589 2506 2554 0 +20.67(+0.82%)
Dec 14, 2020 2537 2598 2484 2533 0 +28.55(+1.14%)
Dec 11, 2020 2535 2557 2478 2505 0 -50.73(-1.99%)
Dec 10, 2020 2503 2570 2495 2556 0 +26.98(+1.07%)
Dec 09, 2020 2527 2539 2496 2529 0 +20.40(+0.81%)
Dec 08, 2020 2469 2534 2466 2508 0 +24.56(+0.99%)
Dec 07, 2020 2534 2554 2464 2484 0 -73.06(-2.86%)
Dec 04, 2020 2501 2567 2501 2557 0 +64.81(+2.60%)
Dec 03, 2020 2482 2508 2449 2492 0 +2.99(+0.12%)
Dec 02, 2020 2463 2505 2449 2489 0 +19.60(+0.79%)
Dec 01, 2020 2513 2539 2457 2469 0 +3.41(+0.14%)
Nov 30, 2020 2496 2500 2439 2466 0 -31.75(-1.27%)
Nov 27, 2020 2528 2541 2483 2498 0 -23.08(-0.92%)
Nov 25, 2020 2524 2541 2484 2521 0 -14.46(-0.57%)
Nov 24, 2020 2518 2557 2493 2535 0 +41.53(+1.67%)
Nov 23, 2020 2504 2545 2471 2494 0 +11.33(+0.46%)
Nov 20, 2020 2538 2545 2464 2482 0 -53.75(-2.12%)
Nov 19, 2020 2489 2544 2444 2536 0 +32.91(+1.31%)
Nov 18, 2020 2514 2547 2472 2503 0 -14.18(-0.56%)
Nov 17, 2020 2473 2535 2440 2517 0 +19.20(+0.77%)
Nov 16, 2020 2571 2576 2472 2498 0 -14.17(-0.56%)
Nov 13, 2020 2424 2538 2403 2512 0 +111.49(+4.64%)
Nov 12, 2020 2432 2503 2370 2401 0 -57.75(-2.35%)
Nov 11, 2020 2538 2541 2409 2459 0 -76.76(-3.03%)
Nov 10, 2020 2458 2589 2452 2535 0 +99.98(+4.11%)
Nov 09, 2020 2442 2577 2400 2435 0 +181.50(+8.05%)
Nov 06, 2020 2250 2298 2227 2254 0 -1.87(-0.08%)
Nov 05, 2020 2154 2289 2140 2256 0 +125.51(+5.89%)
Nov 04, 2020 2271 2279 2109 2130 0 -125.75(-5.57%)
Nov 03, 2020 2175 2270 2148 2256 0 +106.07(+4.93%)
Nov 02, 2020 2092 2158 2069 2150 0 +94.63(+4.60%)
Oct 30, 2020 2048 2110 1983 2055 0 +77.82(+3.94%)
Oct 29, 2020 1977 2009 1924 1977 0 -10.56(-0.53%)
Oct 28, 2020 2020 2062 1957 1988 0 -58.50(-2.86%)
Oct 27, 2020 2104 2123 2042 2046 0 -68.13(-3.22%)
Oct 26, 2020 2091 2133 2066 2115 0 -16.53(-0.78%)
Oct 23, 2020 2081 2137 2075 2131 0 +62.63(+3.03%)
Oct 22, 2020 2076 2106 2044 2068 0 +4.15(+0.20%)
Oct 21, 2020 2070 2089 2028 2064 0 -15.32(-0.74%)
Oct 20, 2020 2054 2112 2039 2080 0 +39.16(+1.92%)
Oct 19, 2020 2081 2097 2034 2040 0 -47.65(-2.28%)
Oct 16, 2020 2079 2119 2060 2088 0 +10.56(+0.51%)
Oct 15, 2020 2011 2080 2000 2078 0 +35.06(+1.72%)
Oct 14, 2020 2010 2077 2008 2043 0 +28.51(+1.42%)
Oct 13, 2020 2007 2046 1978 2014 0 -8.99(-0.44%)
Oct 12, 2020 2055 2065 1999 2023 0 -40.21(-1.95%)
Oct 09, 2020 2205 2212 2054 2063 0 -14.69(-0.71%)
Oct 08, 2020 2038 2089 2029 2078 0 +59.23(+2.93%)
Oct 07, 2020 2056 2101 2003 2019 0 -22.48(-1.10%)
Oct 06, 2020 2080 2104 2034 2041 0 -17.74(-0.86%)
Oct 05, 2020 2024 2066 2009 2059 0 +50.91(+2.54%)
Oct 02, 2020 1914 2023 1900 2008 0 +54.17(+2.77%)
Oct 01, 2020 1969 1988 1922 1954 0 -12.05(-0.61%)
Sep 30, 2020 1904 1998 1901 1966 0 +80.22(+4.25%)
Sep 29, 2020 1900 1914 1838 1886 0 -34.99(-1.82%)
Sep 28, 2020 1960 2002 1909 1921 0 -13.80(-0.71%)
Sep 25, 2020 1859 1944 1859 1934 0 +54.23(+2.88%)
Sep 24, 2020 1853 1905 1823 1880 0 +19.13(+1.03%)
Sep 23, 2020 1955 1973 1854 1861 0 -90.30(-4.63%)
Sep 22, 2020 1975 1978 1906 1951 0 -28.73(-1.45%)
Sep 21, 2020 1968 1996 1853 1980 0 -182.41(-8.44%)
Sep 18, 2020 2222 2239 2158 2163 0 -71.34(-3.19%)
Sep 17, 2020 2200 2244 2150 2234 0 +5.88(+0.26%)
Sep 16, 2020 2180 2259 2170 2228 0 +63.82(+2.95%)
Sep 15, 2020 2159 2189 2148 2164 0 +15.45(+0.72%)
Sep 14, 2020 2096 2157 2087 2149 0 +67.99(+3.27%)
Sep 11, 2020 2081 2101 2061 2081 0 +0.27(+0.01%)
Sep 10, 2020 2064 2105 2056 2080 0 +31.21(+1.52%)
Sep 09, 2020 2033 2076 2021 2049 0 +32.84(+1.63%)
Sep 08, 2020 2102 2102 2010 2016 0 -84.49(-4.02%)
Sep 04, 2020 2103 2129 2059 2101 0 +21.70(+1.04%)
Sep 03, 2020 2102 2129 2058 2079 0 -3.33(-0.16%)
Sep 02, 2020 2046 2093 2018 2083 0 +34.03(+1.66%)
Sep 01, 2020 2029 2051 2011 2048 0 +3.21(+0.16%)
Aug 31, 2020 2078 2090 2041 2045 0 -43.59(-2.09%)
Aug 28, 2020 2082 2093 2056 2089 0 +9.92(+0.48%)
Aug 27, 2020 2029 2107 2016 2079 0 +68.97(+3.43%)
Aug 26, 2020 2026 2035 1974 2010 0 -20.58(-1.01%)
Aug 25, 2020 2064 2066 2001 2031 0 -23.89(-1.16%)
Aug 24, 2020 2031 2084 2002 2054 0 +43.15(+2.15%)
Aug 21, 2020 2036 2060 2001 2011 0 -28.33(-1.39%)
Aug 20, 2020 2052 2081 2020 2040 0 -33.02(-1.59%)
Aug 19, 2020 2078 2106 2065 2073 0 -0.89(-0.04%)
Aug 18, 2020 2121 2122 2058 2074 0 -42.72(-2.02%)
Aug 17, 2020 2107 2136 2086 2116 0 +15.14(+0.72%)
Aug 14, 2020 2049 2107 2044 2101 0 +42.95(+2.09%)
Aug 13, 2020 2082 2091 2038 2058 0 -42.01(-2.00%)
Aug 12, 2020 2112 2121 2079 2100 0 +4.48(+0.21%)
Aug 11, 2020 2110 2142 2084 2096 0 +12.45(+0.60%)
Aug 10, 2020 2031 2111 2027 2083 0 +55.57(+2.74%)
Aug 07, 2020 1989 2041 1987 2028 0 +27.65(+1.38%)
Aug 06, 2020 2007 2024 1979 2000 0 -4.03(-0.20%)
Aug 05, 2020 2003 2037 1986 2004 0 +23.52(+1.19%)
Aug 04, 2020 1984 2023 1971 1981 0 -19.05(-0.95%)
Aug 03, 2020 2040 2055 1983 2000 0 -33.35(-1.64%)
Jul 31, 2020 2054 2063 2001 2033 0 -36.82(-1.78%)
Jul 30, 2020 2049 2089 1995 2070 0 -8.79(-0.42%)
Jul 29, 2020 2035 2118 2025 2079 0 +79.23(+3.96%)
Jul 28, 2020 2046 2094 1977 1999 0 -1.29(-0.06%)
Jul 27, 2020 1962 2017 1935 2001 0 +23.44(+1.19%)
Jul 24, 2020 1980 1991 1952 1977 0 +9.20(+0.47%)
Jul 23, 2020 1939 1979 1937 1968 0 +25.39(+1.31%)
Jul 22, 2020 1869 1964 1859 1943 0 +106.40(+5.79%)
Jul 21, 2020 1770 1859 1770 1836 0 +78.77(+4.48%)
Jul 20, 2020 1788 1789 1739 1757 0 -31.48(-1.76%)
Jul 17, 2020 1814 1817 1768 1789 0 -13.54(-0.75%)
Jul 16, 2020 1776 1821 1744 1802 0 +14.35(+0.80%)
Jul 15, 2020 1732 1801 1731 1788 0 +95.62(+5.65%)
Jul 14, 2020 1638 1697 1621 1692 0 +47.91(+2.91%)
Jul 13, 2020 1641 1681 1627 1645 0 +6.00(+0.37%)
Jul 10, 2020 1609 1641 1586 1639 0 +21.45(+1.33%)
Jul 09, 2020 1640 1651 1582 1617 0 -39.17(-2.36%)
Jul 08, 2020 1676 1679 1624 1656 0 -9.79(-0.59%)
Jul 07, 2020 1707 1720 1658 1666 0 -66.16(-3.82%)
Jul 06, 2020 1739 1769 1694 1732 0 +27.56(+1.62%)
Jul 02, 2020 1733 1793 1699 1705 0 +5.33(+0.31%)
Jul 01, 2020 1700 1750 1680 1699 0 +7.38(+0.44%)
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.