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 31, 2013 1733 1747 1721 1740 0 +0.53(+0.03%)
Jan 30, 2013 1714 1746 1705 1739 0 +24.62(+1.44%)
Jan 29, 2013 1740 1748 1696 1714 0 -29.03(-1.67%)
Jan 28, 2013 1740 1752 1724 1743 0 +0.65(+0.04%)
Jan 25, 2013 1716 1746 1705 1743 0 +37.87(+2.22%)
Jan 24, 2013 1697 1722 1691 1705 0 +13.08(+0.77%)
Jan 23, 2013 1721 1724 1679 1692 0 -34.95(-2.02%)
Jan 22, 2013 1694 1735 1689 1727 0 +33.06(+1.95%)
Jan 18, 2013 1694 1694 1694 0 +27.03(+1.62%)
Jan 17, 2013 1640 1685 1630 1667 0 +33.47(+2.05%)
Jan 16, 2013 1622 1643 1610 1633 0 +5.18(+0.32%)
Jan 15, 2013 1569 1636 1567 1628 0 +50.89(+3.23%)
Jan 14, 2013 1556 1586 1548 1577 0 +12.61(+0.81%)
Jan 12, 2013 1563 1580 1547 1565 0 +0.00(+0.00%)
Jan 11, 2013 1563 1580 1547 1565 0 +10.69(+0.69%)
Jan 10, 2013 1559 1567 1545 1554 0 +1.91(+0.12%)
Jan 09, 2013 1537 1565 1525 1552 0 +4.50(+0.29%)
Jan 08, 2013 1568 1584 1539 1547 0 -22.82(-1.45%)
Jan 07, 2013 1551 1575 1538 1570 0 +24.98(+1.62%)
Jan 04, 2013 1537 1562 1528 1545 0 +8.56(+0.56%)
Jan 03, 2013 1523 1559 1519 1537 0 +11.62(+0.76%)
Jan 02, 2013 1520 1528 1501 1525 0 +34.18(+2.29%)
Dec 31, 2012 1491 1491 1491 0 +34.44(+2.36%)
Dec 28, 2012 1466 1476 1453 1456 0 -15.19(-1.03%)
Dec 27, 2012 1471 1482 1457 1472 0 +2.99(+0.20%)
Dec 26, 2012 1489 1498 1467 1469 0 -19.70(-1.32%)
Dec 24, 2012 1488 1488 1488 0 -3.45(-0.23%)
Dec 21, 2012 1504 1510 1474 1492 0 -26.83(-1.77%)
Dec 20, 2012 1504 1525 1492 1519 0 +10.97(+0.73%)
Dec 19, 2012 1473 1521 1464 1508 0 +31.32(+2.12%)
Dec 18, 2012 1437 1487 1431 1476 0 +50.02(+3.51%)
Dec 17, 2012 1409 1432 1407 1426 0 +25.69(+1.83%)
Dec 14, 2012 1406 1423 1395 1401 0 -2.31(-0.16%)
Dec 13, 2012 1403 1415 1392 1403 0 -6.24(-0.44%)
Dec 12, 2012 1418 1429 1403 1409 0 +0.45(+0.03%)
Dec 11, 2012 1391 1418 1388 1409 0 +17.39(+1.25%)
Dec 10, 2012 1386 1400 1377 1391 0 +4.45(+0.32%)
Dec 07, 2012 1402 1405 1380 1387 0 -7.52(-0.54%)
Dec 06, 2012 1377 1410 1368 1394 0 +17.70(+1.29%)
Dec 05, 2012 1360 1387 1350 1377 0 +17.64(+1.30%)
Dec 04, 2012 1371 1382 1353 1359 0 -22.10(-1.60%)
Nov 30, 2012 1360 1385 1355 1381 0 +1.29(+0.09%)
Nov 29, 2012 1360 1385 1351 1380 0 +28.66(+2.12%)
Nov 28, 2012 1335 1358 1327 1351 0 +10.70(+0.80%)
Nov 27, 2012 1357 1370 1336 1341 0 -19.51(-1.43%)
Nov 26, 2012 1364 1372 1342 1360 0 -25.42(-1.83%)
Nov 24, 2012 1373 1389 1370 1386 0 +0.00(+0.00%)
Nov 23, 2012 1373 1389 1370 1386 0 +13.32(+0.97%)
Nov 21, 2012 1372 1372 1372 0 +15.46(+1.14%)
Nov 20, 2012 1357 1367 1337 1357 0 -1.88(-0.14%)
Nov 19, 2012 1333 1361 1325 1359 0 +39.10(+2.96%)
Nov 16, 2012 1309 1331 1301 1320 0 +10.75(+0.82%)
Nov 15, 2012 1305 1318 1288 1309 0 +3.37(+0.26%)
Nov 14, 2012 1342 1357 1300 1305 0 -43.51(-3.23%)
Nov 13, 2012 1351 1365 1338 1349 0 -9.25(-0.68%)
Nov 12, 2012 1359 1372 1339 1358 0 +4.79(+0.35%)
Nov 09, 2012 1360 1375 1338 1353 0 -8.67(-0.64%)
Nov 08, 2012 1413 1418 1359 1362 0 -49.98(-3.54%)
Nov 07, 2012 1401 1473 1388 1412 0 +55.08(+4.06%)
Nov 06, 2012 1374 1383 1334 1357 0 -17.68(-1.29%)
Nov 05, 2012 1348 1377 1339 1375 0 +26.88(+1.99%)
Nov 02, 2012 1370 1379 1333 1348 0 -26.51(-1.93%)
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.