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%)
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.