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, 2020 2558 2560 2486 2494 0 -76.96(-2.99%)
Jan 30, 2020 2612 2620 2556 2571 0 -51.76(-1.97%)
Jan 29, 2020 2657 2662 2618 2622 0 -21.94(-0.83%)
Jan 28, 2020 2663 2699 2638 2644 0 +6.89(+0.26%)
Jan 27, 2020 2643 2668 2621 2637 0 -37.74(-1.41%)
Jan 24, 2020 2681 2689 2641 2675 0 -3.46(-0.13%)
Jan 23, 2020 2633 2681 2618 2679 0 +41.33(+1.57%)
Jan 22, 2020 2633 2648 2599 2637 0 +14.73(+0.56%)
Jan 21, 2020 2617 2629 2593 2623 0 +9.57(+0.37%)
Jan 17, 2020 2597 2629 2592 2613 0 +25.27(+0.98%)
Jan 16, 2020 2601 2611 2579 2588 0 -1.59(-0.06%)
Jan 15, 2020 2603 2623 2581 2589 0 -14.06(-0.54%)
Jan 14, 2020 2579 2605 2568 2603 0 +12.80(+0.49%)
Jan 13, 2020 2615 2631 2577 2591 0 -18.23(-0.70%)
Jan 10, 2020 2586 2615 2584 2609 0 +30.79(+1.19%)
Jan 09, 2020 2598 2610 2570 2578 0 -16.05(-0.62%)
Jan 08, 2020 2552 2602 2543 2594 0 +46.59(+1.83%)
Jan 07, 2020 2528 2558 2516 2547 0 +8.13(+0.32%)
Jan 06, 2020 2527 2551 2518 2539 0 -3.03(-0.12%)
Jan 03, 2020 2523 2548 2508 2542 0 -7.96(-0.31%)
Jan 02, 2020 2589 2589 2526 2550 0 -23.35(-0.91%)
Dec 31, 2019 2554 2575 2554 2574 0 +15.99(+0.63%)
Dec 30, 2019 2578 2582 2546 2558 0 -11.39(-0.44%)
Dec 27, 2019 2561 2574 2553 2569 0 +8.31(+0.32%)
Dec 26, 2019 2572 2582 2554 2561 0 -8.28(-0.32%)
Dec 24, 2019 2573 2575 2557 2569 0 -10.97(-0.43%)
Dec 23, 2019 2602 2603 2547 2580 0 -9.73(-0.38%)
Dec 20, 2019 2599 2629 2589 2590 0 +2.89(+0.11%)
Dec 19, 2019 2559 2595 2549 2587 0 +41.59(+1.63%)
Dec 18, 2019 2548 2580 2543 2545 0 +0.69(+0.03%)
Dec 17, 2019 2528 2564 2511 2545 0 -4.62(-0.18%)
Dec 16, 2019 2608 2611 2541 2549 0 -51.11(-1.97%)
Dec 13, 2019 2633 2645 2591 2600 0 -36.11(-1.37%)
Dec 12, 2019 2613 2646 2586 2636 0 +27.44(+1.05%)
Dec 11, 2019 2613 2618 2585 2609 0 -2.66(-0.10%)
Dec 10, 2019 2599 2617 2583 2612 0 +13.49(+0.52%)
Dec 09, 2019 2610 2617 2589 2598 0 -13.45(-0.52%)
Dec 06, 2019 2573 2614 2568 2612 0 +56.54(+2.21%)
Dec 05, 2019 2539 2563 2530 2555 0 +17.00(+0.67%)
Dec 04, 2019 2523 2548 2517 2538 0 +13.83(+0.55%)
Dec 03, 2019 2495 2534 2482 2524 0 +10.74(+0.43%)
Dec 02, 2019 2521 2536 2507 2513 0 +2.44(+0.10%)
Nov 29, 2019 2508 2522 2495 2511 0 -11.78(-0.47%)
Nov 27, 2019 2528 2544 2516 2523 0 +9.85(+0.39%)
Nov 26, 2019 2554 2554 2492 2513 0 -33.87(-1.33%)
Nov 25, 2019 2525 2563 2514 2547 0 +39.66(+1.58%)
Nov 22, 2019 2531 2551 2502 2507 0 -22.40(-0.89%)
Nov 21, 2019 2534 2557 2526 2530 0 +0.91(+0.04%)
Nov 20, 2019 2541 2554 2520 2529 0 -22.17(-0.87%)
Nov 19, 2019 2551 2568 2537 2551 0 +3.18(+0.12%)
Nov 18, 2019 2585 2613 2543 2548 0 -45.64(-1.76%)
Nov 15, 2019 2523 2612 2513 2593 0 +59.77(+2.36%)
Nov 14, 2019 2542 2560 2520 2534 0 -6.27(-0.25%)
Nov 13, 2019 2513 2550 2509 2540 0 +16.42(+0.65%)
Nov 12, 2019 2495 2530 2485 2523 0 +25.24(+1.01%)
Nov 11, 2019 2517 2539 2493 2498 0 -33.11(-1.31%)
Nov 08, 2019 2508 2541 2505 2531 0 +25.00(+1.00%)
Nov 07, 2019 2532 2549 2499 2506 0 -6.09(-0.24%)
Nov 06, 2019 2517 2522 2491 2512 0 -0.06(-0.00%)
Nov 05, 2019 2524 2541 2506 2512 0 +2.60(+0.10%)
Nov 04, 2019 2507 2523 2490 2510 0 +11.62(+0.47%)
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.