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 (%)
Jul 31, 2013 2110 2133 2095 2123 0 +9.52(+0.45%)
Jul 30, 2013 2169 2178 2082 2113 0 -65.67(-3.01%)
Jul 29, 2013 2159 2249 2136 2179 0 +23.19(+1.08%)
Jul 26, 2013 2136 2175 2110 2156 0 +27.60(+1.30%)
Jul 25, 2013 2113 2138 2092 2128 0 +8.99(+0.42%)
Jul 24, 2013 2140 2146 2103 2119 0 -15.31(-0.72%)
Jul 23, 2013 2153 2164 2111 2134 0 -17.13(-0.80%)
Jul 22, 2013 2134 2161 2121 2152 0 +15.28(+0.72%)
Jul 19, 2013 2121 2166 2088 2136 0 -88.90(-4.00%)
Jul 18, 2013 2215 2250 2201 2225 0 +15.70(+0.71%)
Jul 17, 2013 2248 2253 2201 2209 0 -31.81(-1.42%)
Jul 16, 2013 2243 2284 2224 2241 0 +10.32(+0.46%)
Jul 15, 2013 2245 2253 2222 2231 0 -5.01(-0.22%)
Jul 12, 2013 2226 2247 2209 2236 0 +10.07(+0.45%)
Jul 11, 2013 2242 2254 2201 2226 0 -3.62(-0.16%)
Jul 10, 2013 2208 2250 2197 2229 0 +29.71(+1.35%)
Jul 09, 2013 2123 2219 2115 2200 0 +87.90(+4.16%)
Jul 08, 2013 2106 2126 2092 2112 0 +14.34(+0.68%)
Jul 05, 2013 2119 2136 2079 2098 0 -11.66(-0.55%)
Jul 03, 2013 2109 2109 2109 0 -62.80(-2.89%)
Jul 02, 2013 2171 2192 2161 2172 0 -0.80(-0.04%)
Jul 01, 2013 2159 2192 2150 2173 0 +20.64(+0.96%)
Jun 28, 2013 2150 2177 2137 2152 0 +26.45(+1.24%)
Jun 26, 2013 2132 2152 2107 2126 0 +4.41(+0.21%)
Jun 25, 2013 2125 2154 2092 2121 0 +17.93(+0.85%)
Jun 24, 2013 2116 2150 2080 2103 0 -11.01(-0.52%)
Jun 21, 2013 2121 2149 2088 2114 0 +1.91(+0.09%)
Jun 20, 2013 2159 2165 2103 2112 0 -59.12(-2.72%)
Jun 19, 2013 2239 2249 2148 2172 0 -70.28(-3.13%)
Jun 18, 2013 2245 2267 2219 2242 0 -3.45(-0.15%)
Jun 17, 2013 2264 2283 2229 2245 0 -8.80(-0.39%)
Jun 14, 2013 2277 2299 2249 2254 0 -30.75(-1.35%)
Jun 13, 2013 2244 2294 2215 2285 0 +53.70(+2.41%)
Jun 12, 2013 2243 2270 2204 2231 0 +56.07(+2.58%)
Jun 11, 2013 2184 2204 2161 2175 0 -28.22(-1.28%)
Jun 10, 2013 2183 2223 2175 2203 0 +19.13(+0.88%)
Jun 07, 2013 2156 2189 2147 2184 0 +38.92(+1.81%)
Jun 06, 2013 2106 2152 2090 2145 0 +47.68(+2.27%)
Jun 05, 2013 2119 2130 2069 2098 0 -27.03(-1.27%)
Jun 04, 2013 2149 2193 2109 2125 0 -22.61(-1.05%)
Jun 03, 2013 2140 2157 2105 2147 0 +10.14(+0.47%)
May 31, 2013 2098 2184 2085 2137 0 +29.17(+1.38%)
May 30, 2013 2028 2136 2026 2108 0 +86.68(+4.29%)
May 29, 2013 2033 2058 1992 2021 0 -11.36(-0.56%)
May 28, 2013 1985 2043 1984 2033 0 +69.80(+3.56%)
May 24, 2013 1963 1963 1963 0 -5.29(-0.27%)
May 23, 2013 1932 1972 1910 1968 0 +21.52(+1.11%)
May 22, 2013 1949 1997 1931 1947 0 +0.01(+0.00%)
May 21, 2013 1965 1975 1934 1947 0 -16.72(-0.85%)
May 20, 2013 1968 1986 1951 1963 0 -6.07(-0.31%)
May 17, 2013 1985 1992 1953 1969 0 -14.06(-0.71%)
May 16, 2013 2008 2015 1976 1983 0 -26.37(-1.31%)
May 15, 2013 2011 2023 1987 2010 0 +4.36(+0.22%)
May 13, 2013 2007 2012 1990 2005 0 -0.71(-0.04%)
May 10, 2013 1995 2018 1989 2006 0 +13.02(+0.65%)
May 09, 2013 2009 2018 1982 1993 0 -14.85(-0.74%)
May 08, 2013 1994 2015 1974 2008 0 +14.57(+0.73%)
May 07, 2013 1981 2018 1970 1993 0 +14.13(+0.71%)
May 06, 2013 1962 1993 1952 1979 0 +18.56(+0.95%)
May 03, 2013 1990 1992 1951 1961 0 -24.59(-1.24%)
May 02, 2013 1953 1994 1941 1985 0 +43.54(+2.24%)
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.