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 29, 2016 2376 2471 2364 2468 0 +102.73(+4.34%)
Jan 28, 2016 2482 2516 2342 2365 0 -70.67(-2.90%)
Jan 27, 2016 2436 2505 2409 2436 0 -8.04(-0.33%)
Jan 26, 2016 2364 2462 2359 2444 0 +88.73(+3.77%)
Jan 25, 2016 2333 2389 2327 2355 0 +11.60(+0.49%)
Jan 22, 2016 2359 2388 2301 2344 0 +7.57(+0.32%)
Jan 21, 2016 2358 2429 2316 2336 0 -18.00(-0.76%)
Jan 20, 2016 2297 2382 2236 2354 0 +14.54(+0.62%)
Jan 19, 2016 2405 2421 2299 2340 0 -37.54(-1.58%)
Jan 15, 2016 2377 2377 2377 2377 0 -36.20(-1.50%)
Jan 14, 2016 2366 2436 2346 2413 0 +50.15(+2.12%)
Jan 13, 2016 2479 2505 2331 2363 0 -114.17(-4.61%)
Jan 12, 2016 2541 2588 2417 2477 0 -33.58(-1.34%)
Jan 11, 2016 2539 2615 2483 2511 0 +21.60(+0.87%)
Jan 08, 2016 2503 2574 2479 2489 0 -6.78(-0.27%)
Jan 07, 2016 2520 2558 2484 2496 0 -76.89(-2.99%)
Jan 06, 2016 2608 2629 2528 2573 0 -73.95(-2.79%)
Jan 05, 2016 2650 2707 2638 2647 0 +2.75(+0.10%)
Jan 04, 2016 2615 2662 2591 2644 0 -21.43(-0.80%)
Dec 31, 2015 2666 2666 2666 2666 0 -15.51(-0.58%)
Dec 30, 2015 2720 2741 2674 2681 0 -42.29(-1.55%)
Dec 29, 2015 2686 2735 2674 2723 0 +53.57(+2.01%)
Dec 28, 2015 2699 2714 2642 2670 0 -43.10(-1.59%)
Dec 24, 2015 2713 2713 2713 2713 0 -9.85(-0.36%)
Dec 23, 2015 2662 2746 2647 2723 0 +80.28(+3.04%)
Dec 22, 2015 2680 2690 2605 2642 0 -34.99(-1.31%)
Dec 21, 2015 2578 2691 2570 2677 0 +110.72(+4.31%)
Dec 18, 2015 2601 2631 2555 2567 0 -37.98(-1.46%)
Dec 17, 2015 2617 2657 2590 2605 0 -13.49(-0.52%)
Dec 16, 2015 2677 2699 2579 2618 0 -33.06(-1.25%)
Dec 15, 2015 2630 2664 2608 2651 0 +55.02(+2.12%)
Dec 14, 2015 2685 2709 2544 2596 0 -84.09(-3.14%)
Dec 11, 2015 2700 2730 2667 2680 0 -49.24(-1.80%)
Dec 10, 2015 2665 2755 2661 2730 0 +60.67(+2.27%)
Dec 09, 2015 2662 2758 2642 2669 0 -9.16(-0.34%)
Dec 08, 2015 2603 2687 2574 2678 0 +56.25(+2.15%)
Dec 07, 2015 2687 2696 2604 2622 0 -67.96(-2.53%)
Dec 04, 2015 2670 2712 2652 2690 0 +24.61(+0.92%)
Dec 03, 2015 2758 2780 2629 2665 0 -86.67(-3.15%)
Dec 02, 2015 2800 2825 2735 2752 0 -64.56(-2.29%)
Dec 01, 2015 2760 2830 2748 2816 0 +63.26(+2.30%)
Nov 30, 2015 2818 2828 2742 2753 0 -56.06(-2.00%)
Nov 27, 2015 2791 2832 2779 2809 0 +25.01(+0.90%)
Nov 25, 2015 2784 2784 2784 2784 0 -9.77(-0.35%)
Nov 24, 2015 2746 2804 2732 2794 0 +30.23(+1.09%)
Nov 23, 2015 2764 2804 2764 2764 0 +39.96(+1.47%)
Nov 20, 2015 2666 2739 2656 2724 0 +74.90(+2.83%)
Nov 19, 2015 2700 2765 2628 2649 0 -149.84(-5.35%)
Nov 18, 2015 2755 2809 2740 2799 0 +51.07(+1.86%)
Nov 17, 2015 2705 2770 2676 2748 0 +49.04(+1.82%)
Nov 16, 2015 2683 2720 2661 2699 0 +16.24(+0.61%)
Nov 13, 2015 2627 2705 2591 2682 0 +42.18(+1.60%)
Nov 12, 2015 2706 2712 2634 2640 0 -76.24(-2.81%)
Nov 11, 2015 2852 2853 2710 2716 0 -126.61(-4.45%)
Nov 10, 2015 2807 2854 2778 2843 0 +31.32(+1.11%)
Nov 09, 2015 2839 2860 2771 2812 0 -37.12(-1.30%)
Nov 06, 2015 2778 2869 2761 2849 0 +68.16(+2.45%)
Nov 05, 2015 2781 2819 2720 2781 0 -0.06(-0.00%)
Nov 04, 2015 2719 2791 2703 2781 0 +75.70(+2.80%)
Nov 03, 2015 2721 2765 2664 2705 0 -39.83(-1.45%)
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.