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, 2010 1146 1176 1124 1145 0 +6.56(+0.58%)
Jan 28, 2010 1175 1179 1130 1138 0 -31.06(-2.66%)
Jan 27, 2010 1187 1195 1152 1169 0 -19.75(-1.66%)
Jan 26, 2010 1142 1207 1139 1189 0 +37.51(+3.26%)
Jan 25, 2010 1146 1165 1130 1152 0 +15.11(+1.33%)
Jan 22, 2010 1167 1197 1131 1137 0 -33.32(-2.85%)
Jan 21, 2010 1216 1227 1164 1170 0 -43.09(-3.55%)
Jan 20, 2010 1245 1255 1200 1213 0 -55.39(-4.37%)
Jan 19, 2010 1285 1296 1223 1268 0 -20.15(-1.56%)
Jan 15, 2010 1289 1289 1289 0 -41.36(-3.11%)
Jan 14, 2010 1309 1343 1295 1330 0 +17.88(+1.36%)
Jan 13, 2010 1263 1323 1260 1312 0 +65.15(+5.22%)
Jan 12, 2010 1265 1276 1237 1247 0 -35.48(-2.77%)
Jan 11, 2010 1308 1315 1274 1282 0 -15.95(-1.23%)
Jan 08, 2010 1262 1305 1254 1298 0 +46.00(+3.67%)
Jan 07, 2010 1236 1262 1227 1252 0 +21.84(+1.77%)
Jan 06, 2010 1242 1252 1221 1230 0 -11.60(-0.93%)
Jan 05, 2010 1247 1272 1227 1242 0 +16.01(+1.31%)
Jan 04, 2010 1213 1238 1208 1226 0 +19.71(+1.63%)
Dec 31, 2009 1206 1206 1206 0 -6.12(-0.50%)
Dec 30, 2009 1221 1229 1201 1212 0 -16.05(-1.31%)
Dec 29, 2009 1248 1253 1218 1229 0 -21.36(-1.71%)
Dec 28, 2009 1266 1276 1243 1250 0 -8.55(-0.68%)
Dec 24, 2009 1270 1275 1243 1258 0 +3.77(+0.30%)
Dec 23, 2009 1242 1278 1230 1255 0 +26.24(+2.14%)
Dec 22, 2009 1204 1235 1200 1228 0 +29.25(+2.44%)
Dec 21, 2009 1180 1227 1173 1199 0 -95.93(-7.41%)
Dec 18, 2009 1310 1321 1280 1295 0 -2.38(-0.18%)
Dec 17, 2009 1304 1326 1277 1298 0 -226.96(-14.89%)
Dec 16, 2009 1493 1539 1485 1524 0 +88.84(+6.19%)
Dec 15, 2009 1390 1454 1379 1436 0 +36.94(+2.64%)
Dec 14, 2009 1391 1405 1384 1399 0 +38.39(+2.82%)
Dec 11, 2009 1353 1378 1340 1360 0 +15.57(+1.16%)
Dec 10, 2009 1325 1354 1313 1345 0 +30.30(+2.31%)
Dec 09, 2009 1339 1343 1298 1314 0 -25.91(-1.93%)
Dec 08, 2009 1349 1363 1327 1340 0 -19.77(-1.45%)
Dec 07, 2009 1346 1386 1337 1360 0 +24.00(+1.80%)
Dec 04, 2009 1349 1368 1319 1336 0 +8.34(+0.63%)
Dec 03, 2009 1341 1369 1321 1328 0 +2.54(+0.19%)
Dec 02, 2009 1322 1345 1300 1325 0 -6.17(-0.46%)
Dec 01, 2009 1320 1350 1308 1331 0 +24.89(+1.91%)
Nov 30, 2009 1345 1355 1292 1306 0 -41.80(-3.10%)
Nov 27, 2009 1339 1366 1318 1348 0 -23.61(-1.72%)
Nov 25, 2009 1372 1372 1372 0 -2.69(-0.20%)
Nov 24, 2009 1376 1388 1349 1375 0 -3.43(-0.25%)
Nov 23, 2009 1380 1407 1362 1378 0 +17.08(+1.26%)
Nov 20, 2009 1364 1377 1346 1361 0 -11.04(-0.80%)
Nov 19, 2009 1378 1397 1347 1372 0 -16.49(-1.19%)
Nov 18, 2009 1417 1425 1380 1388 0 -29.44(-2.08%)
Nov 17, 2009 1424 1433 1404 1418 0 -13.73(-0.96%)
Nov 16, 2009 1431 1449 1416 1432 0 +11.67(+0.82%)
Nov 13, 2009 1416 1434 1404 1420 0 +12.10(+0.86%)
Nov 12, 2009 1419 1441 1399 1408 0 -16.56(-1.16%)
Nov 11, 2009 1413 1439 1399 1424 0 +21.59(+1.54%)
Nov 10, 2009 1380 1416 1371 1403 0 +27.78(+2.02%)
Nov 09, 2009 1367 1387 1353 1375 0 +20.11(+1.48%)
Nov 06, 2009 1366 1389 1336 1355 0 -22.33(-1.62%)
Nov 05, 2009 1373 1394 1354 1377 0 +19.76(+1.46%)
Nov 04, 2009 1388 1416 1348 1358 0 -14.67(-1.07%)
Nov 03, 2009 1352 1385 1338 1372 0 +17.09(+1.26%)
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.